Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.720 | 8.780 | 8.270 | 8.700 | 342,500 | +0.00(+0.00%) |
Nov 27, 2019 | 7.750 | 9.041 | 7.390 | 8.700 | 1,774,600 | +0.90(+11.54%) |
Nov 26, 2019 | 8.250 | 8.290 | 7.760 | 7.800 | 526,439 | -0.54(-6.47%) |
Nov 25, 2019 | 9.460 | 9.620 | 8.270 | 8.340 | 499,147 | -1.13(-11.93%) |
Nov 22, 2019 | 10.16 | 10.32 | 9.390 | 9.470 | 239,600 | -0.66(-6.52%) |
Nov 21, 2019 | 10.28 | 10.47 | 10.05 | 10.13 | 264,037 | -0.13(-1.27%) |
Nov 20, 2019 | 10.72 | 10.91 | 10.18 | 10.26 | 199,217 | -0.38(-3.57%) |
Nov 19, 2019 | 10.38 | 10.85 | 9.690 | 10.64 | 520,344 | +0.44(+4.31%) |
Nov 18, 2019 | 10.60 | 10.60 | 9.940 | 10.20 | 285,123 | -0.48(-4.45%) |
Nov 15, 2019 | 10.84 | 10.97 | 10.57 | 10.68 | 237,600 | -0.12(-1.16%) |
Nov 14, 2019 | 10.39 | 10.86 | 10.39 | 10.80 | 271,039 | +0.43(+4.15%) |
Nov 13, 2019 | 10.14 | 10.54 | 10.00 | 10.37 | 334,516 | +0.22(+2.17%) |
Nov 12, 2019 | 10.56 | 10.69 | 9.900 | 10.15 | 219,627 | -0.41(-3.88%) |
Nov 11, 2019 | 10.16 | 10.64 | 9.830 | 10.56 | 171,094 | +0.44(+4.35%) |
Nov 08, 2019 | 9.900 | 11.07 | 9.620 | 10.12 | 953,900 | +0.19(+1.91%) |
Nov 07, 2019 | 12.00 | 12.47 | 9.760 | 9.930 | 331,459 | -1.67(-14.40%) |
Nov 06, 2019 | 12.31 | 12.31 | 11.51 | 11.60 | 192,517 | -0.71(-5.77%) |
Nov 05, 2019 | 12.84 | 12.88 | 12.16 | 12.31 | 147,976 | -0.54(-4.20%) |
Nov 04, 2019 | 13.44 | 13.64 | 12.73 | 12.85 | 78,522 | -0.60(-4.46%) |
Nov 01, 2019 | 13.39 | 13.77 | 13.34 | 13.45 | 91,400 | +0.00(+0.00%) |
Oct 31, 2019 | 12.42 | 13.67 | 12.42 | 13.45 | 93,893 | +1.01(+8.12%) |
Oct 30, 2019 | 12.68 | 12.70 | 12.23 | 12.44 | 188,230 | -0.21(-1.66%) |
Oct 29, 2019 | 12.17 | 12.93 | 11.98 | 12.65 | 143,388 | +0.47(+3.86%) |
Oct 28, 2019 | 12.12 | 12.22 | 11.70 | 12.18 | 144,506 | +0.16(+1.33%) |
Oct 25, 2019 | 12.04 | 12.15 | 12.00 | 12.02 | 107,900 | -0.02(-0.17%) |
Oct 24, 2019 | 12.00 | 12.31 | 11.85 | 12.04 | 86,782 | +0.03(+0.25%) |
Oct 23, 2019 | 12.00 | 12.42 | 11.88 | 12.01 | 86,068 | +0.02(+0.17%) |
Oct 22, 2019 | 12.05 | 12.47 | 11.82 | 11.99 | 127,931 | -0.02(-0.17%) |
Oct 21, 2019 | 11.74 | 12.14 | 11.43 | 12.01 | 90,515 | +0.42(+3.62%) |
Oct 18, 2019 | 11.99 | 12.11 | 11.31 | 11.59 | 87,400 | -0.48(-3.98%) |
Oct 17, 2019 | 12.05 | 12.46 | 12.02 | 12.07 | 112,890 | +0.12(+1.05%) |
Oct 16, 2019 | 11.74 | 12.17 | 11.45 | 11.95 | 133,321 | +0.23(+1.96%) |
Oct 15, 2019 | 11.49 | 11.86 | 11.19 | 11.71 | 108,236 | +0.31(+2.76%) |
Oct 14, 2019 | 10.78 | 11.46 | 10.63 | 11.40 | 161,733 | +0.59(+5.46%) |
Oct 11, 2019 | 11.64 | 12.08 | 10.77 | 10.81 | 199,700 | -0.74(-6.41%) |
Oct 10, 2019 | 11.45 | 11.64 | 11.28 | 11.55 | 71,604 | +0.05(+0.43%) |
Oct 09, 2019 | 11.57 | 11.76 | 11.39 | 11.50 | 96,399 | -0.03(-0.22%) |
Oct 08, 2019 | 11.82 | 11.82 | 11.37 | 11.53 | 122,169 | -0.38(-3.23%) |
Oct 07, 2019 | 12.21 | 12.32 | 11.74 | 11.91 | 224,177 | -0.29(-2.38%) |
Oct 04, 2019 | 12.06 | 12.27 | 11.68 | 12.20 | 119,300 | +0.14(+1.20%) |
Oct 03, 2019 | 12.36 | 12.97 | 11.86 | 12.05 | 167,928 | -0.34(-2.70%) |
Oct 02, 2019 | 11.81 | 12.43 | 11.49 | 12.39 | 164,658 | +0.51(+4.29%) |
Oct 01, 2019 | 11.98 | 12.22 | 11.52 | 11.88 | 152,163 | -0.13(-1.08%) |
Sep 30, 2019 | 13.10 | 13.10 | 11.85 | 12.01 | 193,995 | -1.14(-8.67%) |
Sep 27, 2019 | 14.25 | 14.53 | 13.01 | 13.15 | 241,500 | -1.17(-8.17%) |
Sep 26, 2019 | 14.96 | 15.19 | 14.21 | 14.32 | 94,027 | -0.71(-4.72%) |
Sep 25, 2019 | 14.04 | 15.16 | 13.82 | 15.03 | 199,858 | +0.99(+7.05%) |
Sep 24, 2019 | 13.58 | 14.35 | 13.58 | 14.04 | 219,824 | -0.09(-0.64%) |
Sep 23, 2019 | 13.79 | 14.28 | 13.42 | 14.13 | 179,795 | +0.32(+2.32%) |
Sep 20, 2019 | 13.79 | 13.94 | 13.67 | 13.81 | 300,800 | +0.03(+0.22%) |
Sep 19, 2019 | 13.85 | 14.34 | 13.65 | 13.78 | 96,493 | -0.07(-0.51%) |
Sep 18, 2019 | 14.52 | 14.60 | 13.42 | 13.85 | 150,770 | -0.73(-5.01%) |
Sep 17, 2019 | 14.75 | 14.84 | 14.47 | 14.58 | 141,516 | +0.16(+1.11%) |
Sep 16, 2019 | 14.55 | 15.13 | 14.26 | 14.42 | 146,880 | -0.40(-2.70%) |
Sep 13, 2019 | 14.59 | 14.90 | 14.21 | 14.82 | 129,300 | +0.30(+2.07%) |
Sep 12, 2019 | 14.15 | 14.75 | 14.13 | 14.52 | 138,123 | +0.36(+2.54%) |
Sep 11, 2019 | 13.85 | 14.28 | 13.58 | 14.16 | 244,798 | +0.44(+3.21%) |
Sep 10, 2019 | 16.50 | 16.67 | 13.16 | 13.72 | 470,020 | -2.84(-17.15%) |
Sep 09, 2019 | 15.61 | 16.66 | 15.56 | 16.56 | 401,827 | +1.00(+6.43%) |
Sep 06, 2019 | 15.20 | 15.78 | 14.85 | 15.56 | 181,000 | +0.46(+3.05%) |
Sep 05, 2019 | 14.88 | 15.35 | 14.68 | 15.10 | 354,992 | +0.38(+2.58%) |
Sep 04, 2019 | 14.31 | 15.04 | 14.31 | 14.72 | 198,504 | +0.48(+3.37%) |