Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.50 | 12.04 | 11.50 | 11.84 | 85,800 | +0.43(+3.77%) |
Nov 27, 2019 | 10.95 | 11.42 | 10.86 | 11.41 | 146,100 | +0.50(+4.58%) |
Nov 26, 2019 | 10.43 | 11.05 | 10.35 | 10.91 | 319,789 | +0.45(+4.30%) |
Nov 25, 2019 | 10.04 | 10.75 | 10.04 | 10.46 | 141,835 | +0.43(+4.29%) |
Nov 22, 2019 | 10.03 | 10.53 | 9.550 | 10.03 | 365,700 | +0.08(+0.80%) |
Nov 21, 2019 | 10.17 | 10.53 | 9.850 | 9.950 | 137,717 | -0.32(-3.12%) |
Nov 20, 2019 | 9.520 | 10.52 | 9.110 | 10.27 | 1,174,646 | +0.72(+7.54%) |
Nov 19, 2019 | 9.100 | 9.800 | 8.870 | 9.550 | 599,744 | +0.47(+5.18%) |
Nov 18, 2019 | 8.800 | 9.100 | 8.730 | 9.080 | 177,807 | +0.28(+3.18%) |
Nov 15, 2019 | 9.070 | 9.140 | 8.790 | 8.800 | 37,900 | -0.19(-2.11%) |
Nov 14, 2019 | 8.780 | 9.080 | 8.780 | 8.990 | 112,558 | +0.21(+2.39%) |
Nov 13, 2019 | 9.170 | 9.170 | 8.690 | 8.780 | 38,949 | -0.34(-3.73%) |
Nov 12, 2019 | 8.990 | 9.170 | 8.860 | 9.120 | 79,482 | +0.16(+1.79%) |
Nov 11, 2019 | 8.780 | 9.100 | 8.657 | 8.960 | 92,316 | +0.12(+1.36%) |
Nov 08, 2019 | 8.520 | 8.990 | 8.470 | 8.840 | 70,300 | +0.32(+3.76%) |
Nov 07, 2019 | 8.620 | 8.760 | 8.454 | 8.520 | 60,900 | -0.01(-0.12%) |
Nov 06, 2019 | 8.750 | 8.800 | 8.430 | 8.530 | 90,082 | -0.31(-3.51%) |
Nov 05, 2019 | 8.650 | 8.890 | 8.360 | 8.840 | 113,427 | +0.12(+1.38%) |
Nov 04, 2019 | 8.700 | 8.870 | 8.610 | 8.720 | 29,012 | +0.09(+1.04%) |
Nov 01, 2019 | 8.670 | 8.700 | 8.380 | 8.630 | 38,900 | +0.05(+0.58%) |
Oct 31, 2019 | 8.570 | 8.710 | 8.300 | 8.580 | 43,272 | -0.05(-0.58%) |
Oct 30, 2019 | 8.470 | 8.640 | 8.250 | 8.630 | 38,021 | +0.18(+2.13%) |
Oct 29, 2019 | 8.250 | 8.510 | 8.082 | 8.450 | 42,225 | +0.18(+2.18%) |
Oct 28, 2019 | 8.360 | 8.604 | 8.240 | 8.270 | 38,915 | -0.02(-0.24%) |
Oct 25, 2019 | 8.160 | 8.600 | 8.120 | 8.290 | 32,400 | +0.14(+1.72%) |
Oct 24, 2019 | 7.950 | 8.220 | 7.830 | 8.150 | 29,982 | +0.17(+2.13%) |
Oct 23, 2019 | 7.750 | 8.129 | 7.560 | 7.980 | 46,265 | +0.37(+4.86%) |
Oct 22, 2019 | 7.300 | 7.780 | 7.300 | 7.610 | 32,717 | +0.31(+4.25%) |
Oct 21, 2019 | 7.260 | 7.450 | 7.030 | 7.300 | 30,635 | +0.18(+2.53%) |
Oct 18, 2019 | 7.170 | 7.250 | 7.010 | 7.120 | 33,300 | -0.11(-1.52%) |
Oct 17, 2019 | 7.230 | 7.365 | 7.050 | 7.230 | 70,028 | -0.01(-0.14%) |
Oct 16, 2019 | 7.330 | 7.465 | 7.150 | 7.240 | 42,304 | -0.09(-1.23%) |
Oct 15, 2019 | 7.100 | 7.470 | 6.950 | 7.330 | 71,863 | +0.27(+3.82%) |
Oct 14, 2019 | 7.330 | 7.430 | 7.020 | 7.060 | 37,623 | -0.35(-4.72%) |
Oct 11, 2019 | 7.660 | 7.760 | 7.340 | 7.410 | 73,000 | -0.13(-1.72%) |
Oct 10, 2019 | 7.770 | 7.870 | 7.490 | 7.540 | 90,222 | -0.17(-2.20%) |
Oct 09, 2019 | 7.520 | 7.760 | 7.500 | 7.710 | 68,004 | +0.21(+2.80%) |
Oct 08, 2019 | 7.600 | 7.650 | 7.470 | 7.500 | 102,257 | -0.21(-2.72%) |
Oct 07, 2019 | 7.740 | 7.940 | 7.620 | 7.710 | 31,683 | -0.01(-0.13%) |
Oct 04, 2019 | 7.530 | 7.850 | 7.389 | 7.720 | 56,700 | +0.19(+2.52%) |
Oct 03, 2019 | 7.660 | 7.740 | 7.320 | 7.530 | 61,120 | -0.21(-2.71%) |
Oct 02, 2019 | 7.250 | 7.810 | 7.100 | 7.740 | 149,805 | +0.45(+6.17%) |
Oct 01, 2019 | 8.480 | 8.490 | 7.260 | 7.290 | 117,370 | -1.14(-13.52%) |
Sep 30, 2019 | 8.990 | 9.040 | 8.420 | 8.430 | 41,337 | -0.44(-4.96%) |
Sep 27, 2019 | 8.930 | 9.150 | 8.690 | 8.870 | 72,300 | -0.06(-0.62%) |
Sep 26, 2019 | 9.060 | 9.160 | 8.820 | 8.925 | 45,823 | -0.17(-1.87%) |
Sep 25, 2019 | 8.890 | 9.120 | 8.540 | 9.095 | 47,119 | +0.34(+3.82%) |
Sep 24, 2019 | 8.830 | 8.860 | 8.630 | 8.760 | 76,388 | -0.04(-0.45%) |
Sep 23, 2019 | 8.750 | 9.050 | 8.685 | 8.800 | 60,100 | +0.05(+0.57%) |
Sep 20, 2019 | 8.720 | 9.040 | 8.510 | 8.750 | 324,800 | -0.07(-0.79%) |
Sep 19, 2019 | 8.850 | 9.180 | 8.780 | 8.820 | 100,563 | +0.02(+0.23%) |
Sep 18, 2019 | 9.290 | 9.360 | 8.730 | 8.800 | 121,768 | -0.48(-5.17%) |
Sep 17, 2019 | 8.880 | 9.400 | 8.809 | 9.280 | 73,852 | +0.38(+4.27%) |
Sep 16, 2019 | 8.820 | 9.035 | 8.670 | 8.900 | 78,163 | +0.03(+0.34%) |
Sep 13, 2019 | 8.830 | 8.930 | 8.550 | 8.870 | 361,200 | +0.08(+0.91%) |
Sep 12, 2019 | 8.710 | 8.850 | 8.530 | 8.790 | 52,210 | +0.11(+1.27%) |
Sep 11, 2019 | 8.530 | 8.770 | 8.460 | 8.680 | 75,023 | +0.20(+2.36%) |
Sep 10, 2019 | 8.310 | 8.510 | 8.180 | 8.480 | 191,084 | +0.22(+2.66%) |
Sep 09, 2019 | 8.100 | 8.370 | 8.090 | 8.260 | 40,272 | +0.06(+0.73%) |
Sep 06, 2019 | 8.210 | 8.410 | 8.155 | 8.200 | 39,600 | +0.01(+0.12%) |
Sep 05, 2019 | 8.090 | 8.280 | 7.915 | 8.190 | 36,860 | +0.25(+3.15%) |
Sep 04, 2019 | 8.280 | 8.280 | 7.900 | 7.940 | 20,369 | -0.23(-2.82%) |