Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.18 | 11.24 | 11.12 | 11.22 | 741,700 | -0.35(-3.03%) |
Nov 27, 2019 | 11.53 | 11.64 | 11.49 | 11.57 | 1,270,200 | +0.28(+2.48%) |
Nov 26, 2019 | 11.40 | 11.43 | 11.27 | 11.29 | 1,296,270 | -0.25(-2.17%) |
Nov 25, 2019 | 11.42 | 11.61 | 11.39 | 11.54 | 1,653,067 | +0.37(+3.31%) |
Nov 22, 2019 | 11.27 | 11.29 | 11.11 | 11.17 | 972,600 | -0.21(-1.85%) |
Nov 21, 2019 | 11.45 | 11.46 | 11.15 | 11.38 | 1,537,584 | -0.14(-1.22%) |
Nov 20, 2019 | 11.54 | 11.68 | 11.44 | 11.52 | 903,824 | -0.09(-0.78%) |
Nov 19, 2019 | 11.74 | 11.79 | 11.59 | 11.61 | 886,860 | -0.22(-1.86%) |
Nov 18, 2019 | 11.82 | 11.87 | 11.74 | 11.83 | 743,994 | -0.03(-0.25%) |
Nov 15, 2019 | 11.71 | 12.02 | 11.71 | 11.86 | 1,063,300 | +0.33(+2.86%) |
Nov 14, 2019 | 11.61 | 11.64 | 11.48 | 11.53 | 1,138,264 | -0.19(-1.62%) |
Nov 13, 2019 | 11.77 | 11.87 | 11.66 | 11.72 | 975,704 | -0.30(-2.50%) |
Nov 12, 2019 | 12.02 | 12.11 | 11.95 | 12.02 | 815,997 | -0.04(-0.33%) |
Nov 11, 2019 | 11.90 | 12.07 | 11.85 | 12.06 | 943,392 | +0.20(+1.69%) |
Nov 08, 2019 | 11.98 | 12.01 | 11.85 | 11.86 | 1,210,800 | -0.26(-2.15%) |
Nov 07, 2019 | 12.11 | 12.19 | 12.01 | 12.12 | 1,085,467 | -0.06(-0.49%) |
Nov 06, 2019 | 12.20 | 12.30 | 12.15 | 12.18 | 1,321,408 | +0.01(+0.08%) |
Nov 05, 2019 | 12.18 | 12.27 | 12.06 | 12.17 | 1,438,036 | -0.17(-1.38%) |
Nov 04, 2019 | 12.18 | 12.40 | 12.18 | 12.34 | 2,025,264 | -0.04(-0.32%) |
Nov 01, 2019 | 12.10 | 12.46 | 12.06 | 12.38 | 2,853,700 | +0.30(+2.48%) |
Oct 31, 2019 | 12.35 | 12.37 | 11.95 | 12.08 | 3,532,441 | +0.13(+1.09%) |
Oct 30, 2019 | 11.97 | 12.13 | 11.83 | 11.95 | 2,862,071 | -0.26(-2.13%) |
Oct 29, 2019 | 12.03 | 12.39 | 11.96 | 12.21 | 4,772,838 | +1.60(+15.08%) |
Oct 28, 2019 | 10.58 | 10.77 | 10.51 | 10.61 | 2,261,300 | +0.12(+1.14%) |
Oct 25, 2019 | 9.690 | 10.63 | 9.650 | 10.49 | 4,837,800 | +1.22(+13.16%) |
Oct 24, 2019 | 9.400 | 9.420 | 9.250 | 9.270 | 4,472,599 | -0.06(-0.64%) |
Oct 23, 2019 | 9.320 | 9.440 | 9.300 | 9.330 | 1,307,608 | +0.06(+0.65%) |
Oct 22, 2019 | 9.340 | 9.430 | 9.240 | 9.270 | 1,768,372 | -0.24(-2.52%) |
Oct 21, 2019 | 9.600 | 9.630 | 9.460 | 9.510 | 1,055,701 | -0.10(-1.04%) |
Oct 18, 2019 | 9.490 | 9.670 | 9.390 | 9.610 | 1,676,200 | -0.02(-0.21%) |
Oct 17, 2019 | 9.650 | 9.900 | 9.570 | 9.630 | 3,512,273 | +0.69(+7.72%) |
Oct 16, 2019 | 8.940 | 9.020 | 8.895 | 8.940 | 1,348,790 | -0.10(-1.11%) |
Oct 15, 2019 | 8.850 | 9.060 | 8.790 | 9.040 | 1,310,664 | +0.14(+1.57%) |
Oct 14, 2019 | 8.940 | 8.960 | 8.810 | 8.900 | 1,246,385 | +0.16(+1.83%) |
Oct 11, 2019 | 8.570 | 8.820 | 8.560 | 8.740 | 2,323,400 | +0.39(+4.67%) |
Oct 10, 2019 | 8.280 | 8.360 | 8.190 | 8.350 | 1,638,459 | -0.05(-0.60%) |
Oct 09, 2019 | 8.520 | 8.575 | 8.380 | 8.400 | 1,886,478 | +0.28(+3.45%) |
Oct 08, 2019 | 8.260 | 8.260 | 8.100 | 8.120 | 1,232,796 | -0.17(-2.05%) |
Oct 07, 2019 | 8.360 | 8.390 | 8.210 | 8.290 | 1,365,482 | -0.19(-2.24%) |
Oct 04, 2019 | 8.440 | 8.480 | 8.340 | 8.480 | 904,400 | -0.13(-1.51%) |
Oct 03, 2019 | 8.600 | 8.710 | 8.440 | 8.610 | 2,112,235 | +0.53(+6.56%) |
Oct 02, 2019 | 8.000 | 8.195 | 7.920 | 8.080 | 2,116,212 | -0.05(-0.62%) |
Oct 01, 2019 | 8.220 | 8.250 | 7.960 | 8.130 | 1,964,414 | -0.26(-3.10%) |
Sep 30, 2019 | 8.380 | 8.465 | 8.280 | 8.390 | 1,182,923 | -0.07(-0.83%) |
Sep 27, 2019 | 8.650 | 8.680 | 8.435 | 8.460 | 1,800,800 | -0.19(-2.20%) |
Sep 26, 2019 | 8.890 | 8.890 | 8.580 | 8.650 | 1,988,098 | -0.13(-1.48%) |
Sep 25, 2019 | 8.750 | 8.800 | 8.575 | 8.780 | 2,146,689 | -0.24(-2.66%) |
Sep 24, 2019 | 9.340 | 9.345 | 8.960 | 9.020 | 2,368,344 | -0.19(-2.06%) |
Sep 23, 2019 | 9.240 | 9.320 | 9.150 | 9.210 | 3,024,667 | -0.33(-3.46%) |
Sep 20, 2019 | 9.400 | 9.730 | 9.340 | 9.540 | 4,210,300 | +0.75(+8.53%) |
Sep 19, 2019 | 8.800 | 8.860 | 8.750 | 8.790 | 1,067,301 | +0.14(+1.62%) |
Sep 18, 2019 | 8.710 | 8.730 | 8.600 | 8.650 | 1,172,268 | -0.03(-0.35%) |
Sep 17, 2019 | 8.580 | 8.710 | 8.540 | 8.680 | 2,284,411 | -0.28(-3.13%) |
Sep 16, 2019 | 9.020 | 9.100 | 8.960 | 8.960 | 1,152,176 | -0.20(-2.18%) |
Sep 13, 2019 | 9.180 | 9.250 | 9.120 | 9.160 | 1,273,600 | +0.08(+0.88%) |
Sep 12, 2019 | 9.190 | 9.210 | 8.970 | 9.080 | 2,320,642 | -0.41(-4.32%) |
Sep 11, 2019 | 9.380 | 9.520 | 9.300 | 9.490 | 3,379,285 | +0.56(+6.27%) |
Sep 10, 2019 | 8.750 | 8.990 | 8.700 | 8.930 | 3,276,488 | +0.14(+1.59%) |
Sep 09, 2019 | 8.550 | 8.830 | 8.550 | 8.790 | 2,353,255 | +0.27(+3.17%) |
Sep 06, 2019 | 8.570 | 8.580 | 8.435 | 8.520 | 1,115,200 | +0.14(+1.67%) |
Sep 05, 2019 | 8.220 | 8.440 | 8.220 | 8.380 | 2,368,214 | +0.67(+8.69%) |
Sep 04, 2019 | 7.720 | 7.760 | 7.600 | 7.710 | 2,239,903 | -0.13(-1.66%) |