Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.65 | 14.02 | 13.65 | 13.78 | 135,300 | +0.06(+0.44%) |
Nov 27, 2019 | 13.72 | 13.90 | 13.45 | 13.72 | 226,600 | +0.12(+0.88%) |
Nov 26, 2019 | 13.32 | 13.67 | 13.10 | 13.60 | 307,434 | +0.30(+2.26%) |
Nov 25, 2019 | 12.88 | 13.57 | 12.88 | 13.30 | 254,656 | +0.42(+3.26%) |
Nov 22, 2019 | 12.74 | 13.16 | 12.51 | 12.88 | 410,300 | +0.19(+1.50%) |
Nov 21, 2019 | 12.63 | 12.73 | 12.38 | 12.69 | 332,116 | +0.18(+1.48%) |
Nov 20, 2019 | 12.04 | 12.79 | 11.99 | 12.51 | 502,558 | +0.52(+4.30%) |
Nov 19, 2019 | 11.43 | 12.16 | 11.36 | 11.99 | 222,293 | +0.55(+4.81%) |
Nov 18, 2019 | 11.75 | 11.75 | 11.27 | 11.44 | 281,458 | -0.33(-2.80%) |
Nov 15, 2019 | 11.60 | 12.03 | 11.46 | 11.77 | 260,200 | +0.27(+2.35%) |
Nov 14, 2019 | 11.51 | 11.79 | 11.30 | 11.50 | 327,124 | -0.06(-0.52%) |
Nov 13, 2019 | 11.21 | 11.58 | 11.03 | 11.56 | 205,105 | +0.22(+1.94%) |
Nov 12, 2019 | 11.87 | 11.87 | 11.28 | 11.34 | 327,475 | -0.43(-3.65%) |
Nov 11, 2019 | 11.70 | 11.95 | 11.56 | 11.77 | 370,263 | +0.01(+0.09%) |
Nov 08, 2019 | 10.72 | 11.82 | 10.68 | 11.76 | 389,800 | +0.91(+8.39%) |
Nov 07, 2019 | 10.59 | 10.88 | 10.56 | 10.85 | 313,000 | +0.20(+1.88%) |
Nov 06, 2019 | 10.30 | 10.87 | 9.870 | 10.65 | 495,277 | +0.38(+3.70%) |
Nov 05, 2019 | 8.700 | 10.32 | 8.205 | 10.27 | 802,654 | +1.57(+18.05%) |
Nov 04, 2019 | 8.790 | 8.860 | 8.540 | 8.700 | 248,611 | +0.02(+0.23%) |
Nov 01, 2019 | 8.020 | 8.750 | 8.020 | 8.680 | 259,200 | +0.73(+9.18%) |
Oct 31, 2019 | 7.950 | 8.000 | 7.760 | 7.950 | 127,617 | +0.02(+0.25%) |
Oct 30, 2019 | 7.900 | 7.950 | 7.630 | 7.930 | 179,869 | +0.03(+0.38%) |
Oct 29, 2019 | 8.180 | 8.185 | 7.760 | 7.900 | 215,942 | -0.30(-3.66%) |
Oct 28, 2019 | 8.560 | 8.700 | 8.200 | 8.200 | 272,141 | -0.34(-3.98%) |
Oct 25, 2019 | 8.070 | 8.620 | 8.070 | 8.540 | 160,800 | +0.39(+4.79%) |
Oct 24, 2019 | 8.170 | 8.200 | 7.930 | 8.150 | 214,717 | +0.00(+0.00%) |
Oct 23, 2019 | 8.120 | 8.255 | 7.985 | 8.150 | 218,815 | +0.03(+0.37%) |
Oct 22, 2019 | 7.990 | 8.310 | 7.990 | 8.120 | 271,448 | +0.09(+1.12%) |
Oct 21, 2019 | 7.940 | 8.180 | 7.854 | 8.030 | 247,411 | +0.17(+2.16%) |
Oct 18, 2019 | 7.780 | 7.910 | 7.500 | 7.860 | 356,700 | +0.04(+0.51%) |
Oct 17, 2019 | 7.640 | 7.890 | 7.640 | 7.820 | 316,067 | +0.23(+2.96%) |
Oct 16, 2019 | 7.500 | 7.745 | 7.350 | 7.595 | 440,612 | +0.08(+1.13%) |
Oct 15, 2019 | 7.370 | 7.680 | 7.350 | 7.510 | 126,958 | +0.14(+1.90%) |
Oct 14, 2019 | 7.330 | 7.480 | 7.100 | 7.370 | 210,838 | +0.01(+0.14%) |
Oct 11, 2019 | 7.220 | 7.550 | 7.218 | 7.360 | 167,800 | +0.27(+3.81%) |
Oct 10, 2019 | 7.190 | 7.340 | 7.060 | 7.090 | 136,448 | -0.09(-1.25%) |
Oct 09, 2019 | 7.270 | 7.400 | 7.030 | 7.180 | 131,398 | -0.02(-0.28%) |
Oct 08, 2019 | 7.110 | 7.230 | 6.970 | 7.200 | 261,934 | -0.04(-0.55%) |
Oct 07, 2019 | 7.240 | 7.520 | 7.130 | 7.240 | 165,198 | +0.00(+0.00%) |
Oct 04, 2019 | 7.210 | 7.340 | 7.060 | 7.240 | 136,100 | +0.04(+0.49%) |
Oct 03, 2019 | 7.110 | 7.250 | 6.940 | 7.205 | 145,266 | +0.05(+0.77%) |
Oct 02, 2019 | 7.260 | 7.320 | 7.000 | 7.150 | 297,239 | -0.08(-1.11%) |
Oct 01, 2019 | 7.380 | 7.720 | 7.160 | 7.230 | 557,809 | -0.15(-2.10%) |
Sep 30, 2019 | 7.470 | 7.480 | 7.235 | 7.385 | 187,583 | -0.02(-0.20%) |
Sep 27, 2019 | 7.300 | 7.530 | 7.250 | 7.400 | 328,300 | +0.10(+1.37%) |
Sep 26, 2019 | 7.430 | 7.470 | 7.100 | 7.300 | 234,448 | -0.12(-1.62%) |
Sep 25, 2019 | 7.510 | 7.680 | 7.310 | 7.420 | 355,679 | -0.10(-1.33%) |
Sep 24, 2019 | 7.890 | 7.970 | 7.330 | 7.520 | 548,447 | -0.32(-4.02%) |
Sep 23, 2019 | 7.860 | 7.925 | 7.670 | 7.835 | 267,535 | -0.05(-0.70%) |
Sep 20, 2019 | 7.710 | 7.940 | 7.600 | 7.890 | 468,900 | +0.20(+2.60%) |
Sep 19, 2019 | 7.770 | 7.949 | 7.670 | 7.690 | 458,109 | -0.05(-0.65%) |
Sep 18, 2019 | 8.020 | 8.100 | 7.640 | 7.740 | 525,944 | -0.30(-3.73%) |
Sep 17, 2019 | 8.200 | 8.200 | 7.946 | 8.040 | 297,977 | -0.21(-2.55%) |
Sep 16, 2019 | 8.100 | 8.480 | 8.100 | 8.250 | 230,964 | +0.15(+1.85%) |
Sep 13, 2019 | 8.890 | 9.250 | 7.980 | 8.100 | 479,300 | -0.79(-8.89%) |
Sep 12, 2019 | 8.520 | 8.910 | 8.268 | 8.890 | 653,563 | +0.38(+4.47%) |
Sep 11, 2019 | 7.830 | 8.510 | 7.590 | 8.510 | 523,444 | +0.82(+10.66%) |
Sep 10, 2019 | 6.980 | 7.750 | 6.900 | 7.690 | 569,777 | +0.69(+9.86%) |
Sep 09, 2019 | 6.680 | 7.080 | 6.660 | 7.000 | 458,156 | +0.39(+5.90%) |
Sep 06, 2019 | 6.740 | 6.870 | 6.590 | 6.610 | 260,600 | -0.09(-1.34%) |
Sep 05, 2019 | 6.550 | 6.770 | 6.390 | 6.700 | 580,781 | +0.30(+4.69%) |
Sep 04, 2019 | 6.400 | 6.650 | 6.290 | 6.400 | 306,373 | +0.12(+1.91%) |