Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.49 | 10.51 | 10.32 | 10.39 | 105,514 | -0.11(-1.06%) |
Nov 27, 2019 | 10.57 | 10.66 | 10.45 | 10.50 | 204,269 | -0.09(-0.83%) |
Nov 26, 2019 | 10.51 | 10.78 | 10.47 | 10.59 | 250,404 | +0.13(+1.22%) |
Nov 25, 2019 | 10.40 | 10.66 | 10.38 | 10.46 | 370,752 | +0.13(+1.24%) |
Nov 22, 2019 | 10.39 | 10.44 | 10.29 | 10.33 | 192,754 | +0.07(+0.70%) |
Nov 21, 2019 | 10.49 | 10.49 | 10.24 | 10.26 | 218,946 | -0.18(-1.68%) |
Nov 20, 2019 | 10.47 | 10.63 | 10.37 | 10.43 | 329,784 | -0.14(-1.36%) |
Nov 19, 2019 | 10.75 | 10.84 | 10.55 | 10.58 | 185,537 | -0.08(-0.75%) |
Nov 18, 2019 | 11.15 | 11.19 | 10.50 | 10.66 | 255,446 | -0.50(-4.44%) |
Nov 15, 2019 | 11.21 | 11.24 | 11.01 | 11.15 | 144,565 | +0.05(+0.43%) |
Nov 14, 2019 | 11.35 | 11.43 | 11.09 | 11.11 | 167,667 | -0.30(-2.59%) |
Nov 13, 2019 | 11.30 | 11.53 | 11.13 | 11.40 | 210,046 | -0.03(-0.28%) |
Nov 12, 2019 | 11.50 | 11.59 | 11.37 | 11.43 | 115,980 | +0.00(+0.00%) |
Nov 11, 2019 | 11.36 | 11.54 | 11.28 | 11.43 | 207,029 | -0.03(-0.28%) |
Nov 08, 2019 | 11.07 | 11.52 | 10.98 | 11.46 | 189,875 | +0.26(+2.35%) |
Nov 07, 2019 | 10.58 | 11.25 | 10.58 | 11.20 | 444,529 | +0.76(+7.27%) |
Nov 06, 2019 | 10.51 | 10.52 | 10.26 | 10.44 | 144,792 | +0.01(+0.08%) |
Nov 05, 2019 | 10.34 | 10.47 | 10.16 | 10.43 | 274,051 | +0.15(+1.48%) |
Nov 04, 2019 | 10.38 | 10.47 | 10.23 | 10.28 | 238,691 | +0.09(+0.86%) |
Nov 01, 2019 | 10.00 | 10.35 | 9.959 | 10.19 | 279,994 | +0.26(+2.57%) |
Oct 31, 2019 | 10.23 | 10.23 | 9.683 | 9.939 | 156,124 | -0.40(-3.86%) |
Oct 30, 2019 | 10.31 | 10.37 | 10.18 | 10.34 | 211,797 | +0.05(+0.47%) |
Oct 29, 2019 | 10.15 | 10.41 | 10.05 | 10.29 | 139,604 | +0.13(+1.26%) |
Oct 28, 2019 | 10.22 | 10.32 | 10.15 | 10.16 | 148,121 | +0.04(+0.39%) |
Oct 25, 2019 | 10.06 | 10.27 | 10.00 | 10.12 | 186,601 | +0.06(+0.55%) |
Oct 24, 2019 | 10.25 | 10.29 | 9.956 | 10.07 | 221,375 | -0.15(-1.48%) |
Oct 23, 2019 | 9.876 | 10.34 | 9.669 | 10.22 | 253,854 | +0.34(+3.47%) |
Oct 22, 2019 | 9.709 | 9.908 | 9.486 | 9.876 | 113,150 | +0.12(+1.22%) |
Oct 21, 2019 | 9.717 | 9.876 | 9.558 | 9.757 | 114,762 | +0.20(+2.08%) |
Oct 18, 2019 | 9.470 | 9.661 | 9.430 | 9.558 | 174,789 | -0.01(-0.08%) |
Oct 17, 2019 | 9.804 | 9.812 | 9.510 | 9.566 | 279,308 | -0.10(-0.99%) |
Oct 16, 2019 | 9.669 | 9.868 | 9.629 | 9.661 | 188,527 | -0.02(-0.16%) |
Oct 15, 2019 | 9.311 | 9.757 | 9.247 | 9.677 | 200,611 | +0.38(+4.11%) |
Oct 14, 2019 | 9.064 | 9.335 | 9.001 | 9.295 | 171,608 | +0.15(+1.65%) |
Oct 11, 2019 | 8.937 | 9.351 | 8.937 | 9.144 | 200,423 | +0.34(+3.89%) |
Oct 10, 2019 | 8.658 | 8.909 | 8.571 | 8.802 | 176,847 | +0.18(+2.03%) |
Oct 09, 2019 | 9.056 | 9.056 | 8.587 | 8.627 | 314,008 | -0.28(-3.13%) |
Oct 08, 2019 | 9.025 | 9.160 | 8.810 | 8.905 | 347,289 | -0.25(-2.70%) |
Oct 07, 2019 | 8.913 | 9.271 | 8.865 | 9.152 | 287,769 | +0.13(+1.41%) |
Oct 04, 2019 | 8.643 | 9.048 | 8.643 | 9.025 | 175,166 | +0.37(+4.32%) |
Oct 03, 2019 | 8.746 | 8.865 | 8.444 | 8.651 | 219,956 | -0.18(-2.07%) |
Oct 02, 2019 | 8.730 | 8.889 | 8.531 | 8.834 | 307,777 | +0.11(+1.28%) |
Oct 01, 2019 | 9.128 | 9.621 | 8.722 | 8.722 | 287,109 | -0.37(-4.11%) |
Sep 30, 2019 | 8.762 | 9.176 | 8.690 | 9.096 | 424,508 | +0.45(+5.25%) |
Sep 27, 2019 | 8.475 | 8.746 | 8.308 | 8.643 | 403,862 | -0.10(-1.09%) |
Sep 26, 2019 | 9.168 | 9.168 | 8.619 | 8.738 | 406,902 | -0.45(-4.85%) |
Sep 25, 2019 | 9.383 | 9.518 | 9.136 | 9.184 | 569,128 | -0.22(-2.37%) |
Sep 24, 2019 | 9.359 | 9.534 | 9.331 | 9.407 | 379,297 | +0.02(+0.25%) |
Sep 23, 2019 | 9.009 | 9.462 | 8.993 | 9.383 | 468,338 | +0.25(+2.79%) |
Sep 20, 2019 | 8.778 | 9.152 | 8.762 | 9.128 | 874,826 | +0.36(+4.08%) |
Sep 19, 2019 | 8.985 | 9.247 | 8.722 | 8.770 | 504,974 | +0.02(+0.27%) |
Sep 18, 2019 | 8.587 | 8.802 | 8.432 | 8.746 | 700,667 | +0.12(+1.38%) |
Sep 17, 2019 | 8.396 | 8.674 | 8.229 | 8.627 | 420,885 | +0.08(+0.93%) |
Sep 16, 2019 | 8.412 | 8.794 | 8.348 | 8.547 | 507,261 | +0.07(+0.85%) |
Sep 13, 2019 | 8.332 | 8.635 | 8.237 | 8.475 | 643,239 | +0.21(+2.50%) |
Sep 12, 2019 | 8.340 | 8.579 | 8.189 | 8.269 | 639,940 | +0.25(+3.18%) |
Sep 11, 2019 | 7.624 | 8.062 | 7.536 | 8.014 | 416,550 | +0.34(+4.46%) |
Sep 10, 2019 | 7.075 | 7.779 | 7.072 | 7.672 | 623,705 | +0.49(+6.87%) |
Sep 09, 2019 | 6.828 | 7.202 | 6.725 | 7.178 | 1,051,570 | +0.59(+8.94%) |
Sep 06, 2019 | 7.218 | 7.218 | 6.550 | 6.589 | 805,212 | -0.72(-9.80%) |
Sep 05, 2019 | 7.083 | 7.751 | 6.566 | 7.306 | 2,127,500 | -2.35(-24.32%) |
Sep 04, 2019 | 9.422 | 9.773 | 9.414 | 9.653 | 327,016 | +0.40(+4.30%) |