Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.20 | 10.72 | 10.20 | 10.69 | 285,600 | +0.46(+4.50%) |
Nov 27, 2019 | 10.23 | 10.25 | 10.01 | 10.23 | 251,600 | -0.04(-0.39%) |
Nov 26, 2019 | 9.810 | 10.30 | 9.750 | 10.27 | 365,015 | +0.58(+5.99%) |
Nov 25, 2019 | 9.890 | 10.04 | 9.690 | 9.690 | 265,425 | -0.29(-2.91%) |
Nov 22, 2019 | 10.00 | 10.10 | 9.780 | 9.980 | 291,000 | +0.04(+0.40%) |
Nov 21, 2019 | 10.42 | 10.47 | 9.900 | 9.940 | 480,372 | -0.43(-4.15%) |
Nov 20, 2019 | 10.37 | 10.60 | 10.33 | 10.37 | 356,485 | +0.00(+0.00%) |
Nov 19, 2019 | 10.34 | 10.59 | 10.21 | 10.37 | 342,442 | +0.11(+1.07%) |
Nov 18, 2019 | 10.02 | 10.33 | 10.02 | 10.26 | 219,363 | +0.24(+2.40%) |
Nov 15, 2019 | 10.15 | 10.19 | 9.966 | 10.02 | 123,400 | -0.16(-1.57%) |
Nov 14, 2019 | 10.02 | 10.29 | 10.02 | 10.18 | 262,661 | +0.15(+1.50%) |
Nov 13, 2019 | 10.12 | 10.25 | 9.960 | 10.03 | 304,704 | +0.05(+0.50%) |
Nov 12, 2019 | 9.590 | 9.990 | 9.460 | 9.980 | 458,011 | +0.32(+3.31%) |
Nov 11, 2019 | 9.620 | 10.31 | 9.540 | 9.660 | 426,492 | -0.10(-1.02%) |
Nov 08, 2019 | 9.540 | 9.860 | 9.420 | 9.760 | 508,100 | +0.20(+2.09%) |
Nov 07, 2019 | 9.500 | 9.700 | 9.430 | 9.560 | 550,551 | -0.04(-0.42%) |
Nov 06, 2019 | 9.380 | 9.680 | 9.380 | 9.600 | 321,756 | +0.18(+1.91%) |
Nov 05, 2019 | 9.510 | 9.610 | 9.310 | 9.420 | 471,276 | -0.27(-2.79%) |
Nov 04, 2019 | 9.900 | 9.950 | 9.620 | 9.690 | 493,707 | -0.22(-2.22%) |
Nov 01, 2019 | 9.820 | 10.07 | 9.720 | 9.910 | 434,500 | +0.05(+0.51%) |
Oct 31, 2019 | 9.730 | 10.00 | 9.640 | 9.860 | 560,667 | +0.32(+3.35%) |
Oct 30, 2019 | 9.250 | 9.540 | 9.160 | 9.540 | 552,209 | +0.27(+2.91%) |
Oct 29, 2019 | 9.280 | 9.340 | 9.110 | 9.270 | 414,406 | -0.05(-0.54%) |
Oct 28, 2019 | 9.530 | 9.600 | 9.250 | 9.320 | 318,411 | -0.26(-2.71%) |
Oct 25, 2019 | 9.810 | 9.920 | 9.440 | 9.580 | 662,600 | -0.02(-0.21%) |
Oct 24, 2019 | 9.500 | 9.610 | 9.449 | 9.600 | 450,727 | +0.15(+1.59%) |
Oct 23, 2019 | 9.440 | 9.490 | 9.320 | 9.450 | 286,895 | +0.02(+0.21%) |
Oct 22, 2019 | 9.420 | 9.510 | 9.260 | 9.430 | 304,317 | -0.01(-0.11%) |
Oct 21, 2019 | 9.800 | 9.880 | 9.420 | 9.440 | 384,675 | -0.27(-2.78%) |
Oct 18, 2019 | 9.660 | 9.990 | 9.610 | 9.710 | 628,500 | -0.04(-0.41%) |
Oct 17, 2019 | 9.600 | 9.860 | 9.600 | 9.750 | 813,633 | +0.12(+1.25%) |
Oct 16, 2019 | 9.600 | 9.700 | 9.480 | 9.630 | 487,555 | +0.06(+0.63%) |
Oct 15, 2019 | 9.910 | 10.00 | 9.560 | 9.570 | 385,906 | -0.48(-4.78%) |
Oct 14, 2019 | 9.910 | 10.16 | 9.900 | 10.05 | 149,131 | +0.09(+0.90%) |
Oct 11, 2019 | 10.15 | 10.23 | 9.875 | 9.960 | 1,334,700 | -0.29(-2.83%) |
Oct 10, 2019 | 10.44 | 10.45 | 10.09 | 10.25 | 386,449 | -0.11(-1.06%) |
Oct 09, 2019 | 10.74 | 10.74 | 10.32 | 10.36 | 333,401 | -0.34(-3.18%) |
Oct 08, 2019 | 10.69 | 10.79 | 10.42 | 10.70 | 446,018 | +0.16(+1.52%) |
Oct 07, 2019 | 10.66 | 10.77 | 10.48 | 10.54 | 170,239 | -0.23(-2.14%) |
Oct 04, 2019 | 10.51 | 10.80 | 10.51 | 10.77 | 224,400 | +0.13(+1.22%) |
Oct 03, 2019 | 10.67 | 10.98 | 10.56 | 10.64 | 234,024 | -0.06(-0.56%) |
Oct 02, 2019 | 10.79 | 10.83 | 10.49 | 10.70 | 388,550 | +0.10(+0.94%) |
Oct 01, 2019 | 10.54 | 10.92 | 10.47 | 10.60 | 415,068 | -0.01(-0.09%) |
Sep 30, 2019 | 10.89 | 11.02 | 10.41 | 10.61 | 626,526 | -0.48(-4.33%) |
Sep 27, 2019 | 11.14 | 11.32 | 10.99 | 11.09 | 342,400 | -0.28(-2.46%) |
Sep 26, 2019 | 11.67 | 11.88 | 11.37 | 11.37 | 319,654 | -0.29(-2.49%) |
Sep 25, 2019 | 12.43 | 12.43 | 11.36 | 11.66 | 585,544 | -0.77(-6.19%) |
Sep 24, 2019 | 11.96 | 12.47 | 11.68 | 12.43 | 595,391 | +0.42(+3.50%) |
Sep 23, 2019 | 11.53 | 12.06 | 11.48 | 12.01 | 534,469 | +0.78(+6.95%) |
Sep 20, 2019 | 11.38 | 11.49 | 11.10 | 11.23 | 724,100 | -0.14(-1.23%) |
Sep 19, 2019 | 11.40 | 11.50 | 11.24 | 11.37 | 210,039 | +0.10(+0.89%) |
Sep 18, 2019 | 11.68 | 11.73 | 10.94 | 11.27 | 429,255 | -0.47(-4.00%) |
Sep 17, 2019 | 11.23 | 11.76 | 11.15 | 11.74 | 460,080 | +0.59(+5.29%) |
Sep 16, 2019 | 11.43 | 11.44 | 10.95 | 11.15 | 447,483 | +0.06(+0.54%) |
Sep 13, 2019 | 11.23 | 11.58 | 11.04 | 11.09 | 442,400 | -0.18(-1.60%) |
Sep 12, 2019 | 12.04 | 12.14 | 11.24 | 11.27 | 602,307 | -0.44(-3.76%) |
Sep 11, 2019 | 11.64 | 11.85 | 11.35 | 11.71 | 456,523 | +0.34(+2.99%) |
Sep 10, 2019 | 11.24 | 11.61 | 11.19 | 11.37 | 407,440 | -0.03(-0.26%) |
Sep 09, 2019 | 11.72 | 11.94 | 11.04 | 11.40 | 823,956 | -0.29(-2.48%) |
Sep 06, 2019 | 12.32 | 12.63 | 11.69 | 11.69 | 614,400 | -0.65(-5.27%) |
Sep 05, 2019 | 13.06 | 13.18 | 12.30 | 12.34 | 588,817 | -1.15(-8.52%) |
Sep 04, 2019 | 13.20 | 13.49 | 13.00 | 13.49 | 419,436 | +0.30(+2.27%) |