Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.560 | 9.560 | 9.490 | 9.490 | 38,900 | -0.10(-1.04%) |
Nov 27, 2019 | 9.650 | 9.660 | 9.580 | 9.590 | 101,300 | -0.01(-0.10%) |
Nov 26, 2019 | 9.580 | 9.615 | 9.540 | 9.600 | 98,197 | +0.00(+0.00%) |
Nov 25, 2019 | 9.610 | 9.660 | 9.580 | 9.600 | 192,039 | -0.10(-1.03%) |
Nov 22, 2019 | 9.690 | 9.710 | 9.660 | 9.700 | 217,600 | +0.12(+1.25%) |
Nov 21, 2019 | 9.580 | 9.639 | 9.550 | 9.580 | 148,870 | -0.03(-0.31%) |
Nov 20, 2019 | 9.651 | 9.670 | 9.582 | 9.610 | 53,073 | -0.08(-0.83%) |
Nov 19, 2019 | 9.720 | 9.850 | 9.660 | 9.690 | 111,096 | +0.09(+0.99%) |
Nov 18, 2019 | 9.600 | 9.610 | 9.510 | 9.595 | 126,161 | -0.17(-1.79%) |
Nov 15, 2019 | 9.646 | 9.810 | 9.646 | 9.770 | 152,400 | +0.04(+0.41%) |
Nov 14, 2019 | 9.750 | 9.760 | 9.570 | 9.730 | 114,270 | -0.04(-0.41%) |
Nov 13, 2019 | 9.900 | 9.900 | 9.770 | 9.770 | 68,373 | -0.22(-2.20%) |
Nov 12, 2019 | 10.09 | 10.09 | 9.970 | 9.990 | 78,532 | -0.11(-1.09%) |
Nov 11, 2019 | 10.15 | 10.22 | 10.10 | 10.10 | 71,350 | -0.13(-1.27%) |
Nov 08, 2019 | 10.24 | 10.26 | 10.23 | 10.23 | 35,900 | -0.12(-1.16%) |
Nov 07, 2019 | 10.46 | 10.46 | 10.35 | 10.35 | 54,010 | +0.17(+1.67%) |
Nov 06, 2019 | 10.18 | 10.19 | 10.11 | 10.18 | 45,932 | -0.14(-1.36%) |
Nov 05, 2019 | 10.36 | 10.37 | 10.28 | 10.32 | 71,425 | -0.10(-0.98%) |
Nov 04, 2019 | 10.47 | 10.48 | 10.40 | 10.42 | 114,869 | +0.04(+0.40%) |
Nov 01, 2019 | 10.33 | 10.42 | 10.30 | 10.38 | 70,900 | +0.23(+2.27%) |
Oct 31, 2019 | 10.18 | 10.20 | 10.11 | 10.15 | 191,483 | -0.30(-2.87%) |
Oct 30, 2019 | 10.38 | 10.49 | 10.36 | 10.45 | 75,050 | -0.22(-2.06%) |
Oct 29, 2019 | 10.97 | 11.01 | 10.60 | 10.67 | 504,518 | -0.30(-2.73%) |
Oct 28, 2019 | 10.85 | 11.02 | 10.85 | 10.97 | 47,735 | +0.19(+1.76%) |
Oct 25, 2019 | 10.72 | 10.82 | 10.72 | 10.78 | 47,900 | +0.01(+0.09%) |
Oct 24, 2019 | 10.78 | 10.85 | 10.71 | 10.77 | 39,333 | -0.10(-0.92%) |
Oct 23, 2019 | 10.88 | 10.89 | 10.84 | 10.87 | 46,266 | +0.10(+0.93%) |
Oct 22, 2019 | 10.76 | 10.88 | 10.75 | 10.77 | 94,942 | -0.13(-1.19%) |
Oct 21, 2019 | 10.97 | 10.98 | 10.89 | 10.90 | 132,956 | +0.05(+0.46%) |
Oct 18, 2019 | 10.85 | 10.85 | 10.63 | 10.85 | 164,800 | -0.57(-4.99%) |
Oct 17, 2019 | 12.25 | 12.26 | 11.42 | 11.42 | 34,542 | -0.70(-5.78%) |
Oct 16, 2019 | 12.14 | 12.18 | 12.08 | 12.12 | 32,739 | +0.14(+1.17%) |
Oct 15, 2019 | 11.80 | 12.06 | 11.78 | 11.98 | 26,260 | +0.18(+1.53%) |
Oct 14, 2019 | 11.79 | 11.84 | 11.76 | 11.80 | 50,291 | +0.11(+0.96%) |
Oct 11, 2019 | 11.70 | 11.76 | 11.67 | 11.69 | 114,600 | +0.56(+5.01%) |
Oct 10, 2019 | 11.10 | 11.13 | 11.04 | 11.13 | 73,483 | +0.06(+0.54%) |
Oct 09, 2019 | 11.12 | 11.14 | 10.89 | 11.07 | 51,341 | +0.08(+0.75%) |
Oct 08, 2019 | 10.94 | 11.05 | 10.93 | 10.99 | 89,177 | +0.02(+0.16%) |
Oct 07, 2019 | 10.97 | 11.05 | 10.96 | 10.97 | 55,267 | -0.04(-0.37%) |
Oct 04, 2019 | 10.88 | 11.03 | 10.88 | 11.01 | 46,600 | -0.06(-0.53%) |
Oct 03, 2019 | 11.00 | 11.08 | 10.93 | 11.07 | 90,954 | +0.00(+0.00%) |
Oct 02, 2019 | 11.12 | 11.23 | 11.06 | 11.07 | 67,598 | -0.27(-2.40%) |
Oct 01, 2019 | 11.47 | 11.47 | 11.28 | 11.34 | 56,426 | -0.08(-0.68%) |
Sep 30, 2019 | 11.43 | 11.45 | 11.39 | 11.42 | 26,306 | -0.09(-0.78%) |
Sep 27, 2019 | 11.48 | 11.54 | 11.47 | 11.51 | 23,300 | -0.02(-0.17%) |
Sep 26, 2019 | 11.52 | 11.55 | 11.46 | 11.53 | 59,339 | -0.24(-2.04%) |
Sep 25, 2019 | 11.68 | 11.77 | 11.60 | 11.77 | 24,339 | -0.12(-1.01%) |
Sep 24, 2019 | 12.08 | 12.08 | 11.84 | 11.89 | 50,851 | -0.25(-2.06%) |
Sep 23, 2019 | 12.03 | 12.16 | 12.00 | 12.14 | 40,863 | -0.16(-1.30%) |
Sep 20, 2019 | 12.34 | 12.34 | 12.27 | 12.30 | 18,400 | +0.01(+0.08%) |
Sep 19, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 18,551 | -0.18(-1.44%) |
Sep 18, 2019 | 12.42 | 12.48 | 12.35 | 12.47 | 30,390 | -0.09(-0.72%) |
Sep 17, 2019 | 12.49 | 12.56 | 12.47 | 12.56 | 79,121 | +0.02(+0.18%) |
Sep 16, 2019 | 12.53 | 12.56 | 12.51 | 12.54 | 32,736 | -0.23(-1.80%) |
Sep 13, 2019 | 12.80 | 12.80 | 12.67 | 12.77 | 89,400 | +0.30(+2.39%) |
Sep 12, 2019 | 12.37 | 12.50 | 12.29 | 12.47 | 49,961 | +0.14(+1.14%) |
Sep 11, 2019 | 12.44 | 12.44 | 12.22 | 12.33 | 45,235 | -0.17(-1.36%) |
Sep 10, 2019 | 12.55 | 12.56 | 12.45 | 12.50 | 59,571 | +0.13(+1.05%) |
Sep 09, 2019 | 12.41 | 12.44 | 12.36 | 12.37 | 150,173 | +0.27(+2.27%) |
Sep 06, 2019 | 12.17 | 12.17 | 12.09 | 12.10 | 19,200 | -0.06(-0.49%) |
Sep 05, 2019 | 12.13 | 12.23 | 12.12 | 12.15 | 138,672 | +0.36(+3.09%) |
Sep 04, 2019 | 11.68 | 11.83 | 11.68 | 11.79 | 169,457 | +0.30(+2.61%) |