Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.30 | 10.53 | 10.24 | 10.34 | 387,785 | +0.01(+0.10%) |
Nov 27, 2019 | 10.64 | 10.73 | 10.23 | 10.33 | 978,318 | -0.31(-2.90%) |
Nov 26, 2019 | 10.72 | 10.92 | 10.58 | 10.63 | 1,545,213 | -0.09(-0.83%) |
Nov 25, 2019 | 11.33 | 11.48 | 10.66 | 10.72 | 1,785,752 | -0.54(-4.77%) |
Nov 22, 2019 | 11.01 | 11.45 | 10.97 | 11.26 | 949,138 | +0.33(+3.00%) |
Nov 21, 2019 | 11.37 | 11.44 | 10.91 | 10.93 | 1,128,589 | -0.31(-2.74%) |
Nov 20, 2019 | 11.35 | 11.42 | 10.88 | 11.24 | 1,220,512 | -0.13(-1.14%) |
Nov 19, 2019 | 12.03 | 12.24 | 11.35 | 11.37 | 1,322,296 | -0.67(-5.53%) |
Nov 18, 2019 | 11.48 | 12.44 | 11.48 | 12.04 | 1,946,050 | +0.61(+5.30%) |
Nov 15, 2019 | 11.30 | 11.61 | 11.13 | 11.43 | 1,640,692 | +0.14(+1.23%) |
Nov 14, 2019 | 11.65 | 11.69 | 10.86 | 11.29 | 1,987,104 | -0.50(-4.22%) |
Nov 13, 2019 | 12.02 | 12.49 | 11.64 | 11.79 | 1,809,659 | -0.35(-2.87%) |
Nov 12, 2019 | 11.55 | 12.43 | 11.44 | 12.13 | 2,387,699 | +0.60(+5.17%) |
Nov 11, 2019 | 11.59 | 11.84 | 11.43 | 11.54 | 1,116,126 | -0.19(-1.61%) |
Nov 08, 2019 | 11.04 | 11.92 | 10.97 | 11.73 | 2,424,313 | +0.61(+5.45%) |
Nov 07, 2019 | 11.25 | 11.37 | 10.79 | 11.12 | 1,904,996 | -0.07(-0.62%) |
Nov 06, 2019 | 11.35 | 11.35 | 10.48 | 11.19 | 3,347,390 | +0.17(+1.53%) |
Nov 05, 2019 | 9.879 | 11.42 | 9.700 | 11.02 | 5,962,194 | +1.14(+11.57%) |
Nov 04, 2019 | 9.024 | 10.18 | 8.955 | 9.879 | 5,615,620 | +0.98(+11.06%) |
Nov 01, 2019 | 8.517 | 9.228 | 8.325 | 8.895 | 2,324,902 | +0.46(+5.42%) |
Oct 31, 2019 | 7.613 | 8.718 | 7.484 | 8.438 | 4,053,904 | +0.83(+10.98%) |
Oct 30, 2019 | 7.593 | 7.682 | 7.370 | 7.603 | 1,034,064 | -0.03(-0.39%) |
Oct 29, 2019 | 7.851 | 7.901 | 7.583 | 7.633 | 1,055,210 | -0.32(-4.00%) |
Oct 28, 2019 | 7.951 | 8.194 | 7.851 | 7.951 | 841,434 | +0.05(+0.63%) |
Oct 25, 2019 | 7.653 | 8.110 | 7.563 | 7.901 | 939,278 | +0.14(+1.79%) |
Oct 24, 2019 | 8.587 | 8.587 | 7.692 | 7.762 | 1,987,559 | -0.79(-9.19%) |
Oct 23, 2019 | 8.070 | 8.617 | 7.901 | 8.547 | 1,553,947 | +0.48(+5.91%) |
Oct 22, 2019 | 7.841 | 8.159 | 7.543 | 8.070 | 1,097,911 | +0.23(+2.92%) |
Oct 21, 2019 | 7.742 | 7.984 | 7.712 | 7.841 | 1,247,596 | +0.21(+2.73%) |
Oct 18, 2019 | 7.692 | 7.732 | 7.330 | 7.633 | 1,087,489 | -0.07(-0.90%) |
Oct 17, 2019 | 7.623 | 7.901 | 7.513 | 7.702 | 941,762 | +0.13(+1.71%) |
Oct 16, 2019 | 7.285 | 7.762 | 7.255 | 7.573 | 1,156,656 | +0.30(+4.10%) |
Oct 15, 2019 | 7.116 | 7.394 | 6.917 | 7.275 | 1,233,297 | +0.16(+2.23%) |
Oct 14, 2019 | 7.046 | 7.166 | 6.758 | 7.116 | 1,089,119 | +0.02(+0.28%) |
Oct 11, 2019 | 6.957 | 7.195 | 6.907 | 7.096 | 1,393,774 | +0.28(+4.08%) |
Oct 10, 2019 | 7.414 | 7.454 | 6.818 | 6.818 | 3,016,245 | -0.68(-9.02%) |
Oct 09, 2019 | 7.901 | 8.000 | 7.166 | 7.494 | 2,846,852 | -0.31(-3.95%) |
Oct 08, 2019 | 8.060 | 8.060 | 7.685 | 7.802 | 1,997,127 | -0.29(-3.56%) |
Oct 07, 2019 | 7.523 | 8.150 | 7.335 | 8.090 | 2,402,896 | +0.58(+7.67%) |
Oct 04, 2019 | 7.533 | 7.681 | 7.255 | 7.513 | 899,231 | -0.01(-0.13%) |
Oct 03, 2019 | 7.255 | 7.593 | 7.176 | 7.523 | 1,482,818 | +0.22(+2.99%) |
Oct 02, 2019 | 7.215 | 7.439 | 7.041 | 7.305 | 1,067,080 | +0.02(+0.27%) |
Oct 01, 2019 | 7.593 | 7.772 | 7.280 | 7.285 | 1,827,679 | -0.27(-3.55%) |
Sep 30, 2019 | 7.742 | 7.752 | 7.285 | 7.553 | 1,463,604 | -0.11(-1.43%) |
Sep 27, 2019 | 7.792 | 7.931 | 7.593 | 7.663 | 1,296,576 | -0.06(-0.77%) |
Sep 26, 2019 | 7.961 | 7.986 | 7.613 | 7.722 | 1,775,437 | -0.29(-3.60%) |
Sep 25, 2019 | 8.050 | 8.169 | 7.802 | 8.010 | 1,277,726 | -0.06(-0.74%) |
Sep 24, 2019 | 8.527 | 8.617 | 8.070 | 8.070 | 1,606,882 | -0.47(-5.47%) |
Sep 23, 2019 | 8.984 | 9.054 | 8.502 | 8.537 | 2,340,187 | -0.51(-5.60%) |
Sep 20, 2019 | 9.173 | 9.476 | 9.024 | 9.044 | 3,754,596 | -0.11(-1.19%) |
Sep 19, 2019 | 9.074 | 9.541 | 9.024 | 9.153 | 1,578,463 | +0.10(+1.10%) |
Sep 18, 2019 | 9.233 | 9.342 | 8.756 | 9.054 | 2,256,126 | -0.21(-2.25%) |
Sep 17, 2019 | 9.968 | 9.968 | 9.233 | 9.263 | 2,159,680 | -0.79(-7.81%) |
Sep 16, 2019 | 8.984 | 10.18 | 8.984 | 10.05 | 3,811,275 | +0.92(+10.13%) |
Sep 13, 2019 | 9.422 | 9.750 | 9.094 | 9.124 | 2,089,051 | -0.45(-4.67%) |
Sep 12, 2019 | 9.124 | 9.635 | 9.014 | 9.571 | 3,351,228 | +0.59(+6.53%) |
Sep 11, 2019 | 8.627 | 9.381 | 8.438 | 8.984 | 4,197,646 | +0.67(+8.00%) |
Sep 10, 2019 | 7.207 | 8.409 | 7.158 | 8.319 | 5,452,419 | +1.34(+19.20%) |
Sep 09, 2019 | 7.029 | 7.297 | 6.959 | 6.979 | 1,066,418 | -0.03(-0.43%) |
Sep 06, 2019 | 6.830 | 7.197 | 6.627 | 7.009 | 1,099,168 | +0.17(+2.47%) |
Sep 05, 2019 | 6.989 | 7.128 | 6.766 | 6.840 | 1,432,900 | -0.06(-0.86%) |
Sep 04, 2019 | 7.366 | 7.416 | 6.890 | 6.900 | 1,359,278 | -0.33(-4.53%) |