Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.52 | 10.87 | 10.14 | 10.15 | 328,463 | -0.29(-2.75%) |
Nov 27, 2019 | 10.35 | 10.63 | 10.17 | 10.44 | 208,641 | +0.24(+2.38%) |
Nov 26, 2019 | 10.99 | 11.12 | 9.987 | 10.20 | 417,670 | -0.93(-8.34%) |
Nov 25, 2019 | 11.54 | 11.82 | 10.88 | 11.13 | 283,710 | -0.23(-2.02%) |
Nov 22, 2019 | 12.03 | 12.59 | 11.26 | 11.36 | 359,691 | -0.59(-4.96%) |
Nov 21, 2019 | 12.43 | 12.60 | 11.76 | 11.95 | 237,228 | -0.56(-4.45%) |
Nov 20, 2019 | 13.09 | 13.54 | 11.75 | 12.51 | 453,764 | -0.51(-3.94%) |
Nov 19, 2019 | 11.92 | 13.17 | 11.92 | 13.02 | 488,664 | +1.23(+10.42%) |
Nov 18, 2019 | 11.07 | 12.01 | 10.42 | 11.79 | 297,423 | +0.72(+6.46%) |
Nov 15, 2019 | 11.57 | 11.73 | 10.95 | 11.07 | 237,833 | -0.52(-4.50%) |
Nov 14, 2019 | 10.15 | 11.99 | 9.978 | 11.60 | 461,523 | +1.48(+14.58%) |
Nov 13, 2019 | 10.04 | 10.34 | 9.952 | 10.12 | 105,081 | +0.22(+2.23%) |
Nov 12, 2019 | 10.12 | 10.43 | 9.793 | 9.899 | 220,818 | +0.06(+0.63%) |
Nov 11, 2019 | 9.775 | 10.13 | 9.616 | 9.837 | 136,249 | +0.04(+0.36%) |
Nov 08, 2019 | 9.368 | 9.987 | 9.368 | 9.801 | 110,317 | +0.50(+5.42%) |
Nov 07, 2019 | 9.156 | 9.368 | 9.059 | 9.298 | 73,556 | +0.14(+1.54%) |
Nov 06, 2019 | 9.245 | 9.510 | 9.094 | 9.156 | 71,117 | -0.10(-1.05%) |
Nov 05, 2019 | 9.466 | 9.545 | 8.985 | 9.254 | 240,106 | -0.11(-1.23%) |
Nov 04, 2019 | 9.925 | 10.06 | 9.209 | 9.368 | 100,297 | -0.60(-6.03%) |
Nov 01, 2019 | 9.616 | 10.01 | 9.510 | 9.969 | 144,940 | +0.36(+3.77%) |
Oct 31, 2019 | 9.695 | 9.824 | 9.324 | 9.607 | 123,553 | -0.11(-1.09%) |
Oct 30, 2019 | 9.192 | 9.766 | 9.103 | 9.713 | 164,020 | +0.47(+5.07%) |
Oct 29, 2019 | 8.997 | 9.342 | 8.927 | 9.245 | 213,572 | +0.26(+2.85%) |
Oct 28, 2019 | 8.820 | 9.068 | 8.493 | 8.988 | 115,049 | +0.16(+1.80%) |
Oct 25, 2019 | 8.697 | 8.953 | 8.697 | 8.829 | 127,968 | +0.08(+0.91%) |
Oct 24, 2019 | 8.246 | 8.820 | 8.246 | 8.750 | 93,026 | +0.49(+5.88%) |
Oct 23, 2019 | 8.308 | 8.440 | 8.060 | 8.264 | 112,400 | +0.04(+0.54%) |
Oct 22, 2019 | 8.688 | 9.077 | 8.175 | 8.219 | 160,225 | -0.43(-5.01%) |
Oct 21, 2019 | 8.396 | 8.653 | 8.299 | 8.653 | 124,528 | +0.34(+4.15%) |
Oct 18, 2019 | 8.025 | 8.361 | 8.025 | 8.308 | 76,826 | +0.27(+3.30%) |
Oct 17, 2019 | 7.804 | 8.175 | 7.804 | 8.043 | 78,195 | +0.24(+3.06%) |
Oct 16, 2019 | 7.716 | 7.928 | 7.645 | 7.804 | 30,638 | +0.05(+0.68%) |
Oct 15, 2019 | 7.565 | 7.866 | 7.389 | 7.751 | 79,084 | +0.20(+2.69%) |
Oct 14, 2019 | 7.636 | 7.760 | 7.389 | 7.548 | 87,477 | -0.08(-1.04%) |
Oct 11, 2019 | 7.610 | 7.733 | 7.565 | 7.627 | 140,301 | +0.04(+0.58%) |
Oct 10, 2019 | 7.380 | 7.636 | 7.371 | 7.583 | 137,107 | +0.22(+3.00%) |
Oct 09, 2019 | 8.016 | 8.105 | 7.230 | 7.362 | 213,469 | -0.58(-7.34%) |
Oct 08, 2019 | 7.999 | 8.122 | 7.848 | 7.945 | 102,788 | -0.06(-0.77%) |
Oct 07, 2019 | 7.954 | 8.166 | 7.954 | 8.007 | 94,204 | +0.10(+1.23%) |
Oct 04, 2019 | 8.158 | 8.299 | 7.636 | 7.910 | 181,825 | -0.32(-3.87%) |
Oct 03, 2019 | 8.131 | 8.334 | 7.892 | 8.228 | 107,523 | +0.03(+0.32%) |
Oct 02, 2019 | 8.847 | 9.050 | 8.025 | 8.202 | 280,772 | -0.76(-8.48%) |
Oct 01, 2019 | 9.315 | 9.545 | 8.847 | 8.962 | 353,471 | -0.28(-3.06%) |
Sep 30, 2019 | 9.103 | 9.457 | 9.033 | 9.245 | 218,586 | +0.15(+1.65%) |
Sep 27, 2019 | 8.750 | 9.139 | 8.617 | 9.094 | 139,848 | +0.38(+4.31%) |
Sep 26, 2019 | 9.103 | 9.103 | 8.653 | 8.719 | 144,194 | -0.44(-4.82%) |
Sep 25, 2019 | 8.873 | 9.174 | 8.732 | 9.161 | 104,627 | +0.29(+3.24%) |
Sep 24, 2019 | 9.139 | 9.280 | 8.529 | 8.873 | 186,465 | -0.28(-3.09%) |
Sep 23, 2019 | 8.432 | 9.174 | 8.432 | 9.156 | 263,473 | +0.65(+7.58%) |
Sep 20, 2019 | 8.458 | 8.529 | 8.087 | 8.511 | 382,094 | +0.01(+0.10%) |
Sep 19, 2019 | 8.485 | 8.653 | 8.370 | 8.502 | 261,572 | +0.01(+0.10%) |
Sep 18, 2019 | 8.573 | 8.573 | 8.387 | 8.493 | 120,477 | -0.01(-0.10%) |
Sep 17, 2019 | 8.405 | 8.582 | 8.140 | 8.502 | 131,447 | +0.03(+0.31%) |
Sep 16, 2019 | 8.573 | 8.745 | 8.379 | 8.476 | 123,809 | -0.10(-1.13%) |
Sep 13, 2019 | 8.069 | 8.573 | 8.043 | 8.573 | 232,288 | +0.56(+6.95%) |
Sep 12, 2019 | 8.043 | 8.122 | 7.866 | 8.016 | 80,185 | +0.06(+0.78%) |
Sep 11, 2019 | 8.016 | 8.175 | 7.866 | 7.954 | 154,489 | -0.01(-0.11%) |
Sep 10, 2019 | 7.822 | 8.096 | 7.725 | 7.963 | 155,659 | +0.10(+1.24%) |
Sep 09, 2019 | 7.813 | 7.910 | 7.512 | 7.866 | 66,936 | +0.08(+1.02%) |
Sep 06, 2019 | 7.610 | 7.910 | 7.539 | 7.786 | 96,513 | +0.19(+2.56%) |
Sep 05, 2019 | 7.548 | 7.751 | 7.548 | 7.592 | 94,444 | +0.10(+1.30%) |
Sep 04, 2019 | 7.512 | 7.583 | 7.380 | 7.495 | 84,727 | -0.02(-0.24%) |