Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.19 | 10.28 | 10.19 | 10.24 | 524,324 | +0.01(+0.09%) |
Nov 27, 2019 | 10.14 | 10.30 | 10.12 | 10.23 | 1,095,594 | +0.07(+0.74%) |
Nov 26, 2019 | 10.40 | 10.45 | 10.03 | 10.15 | 1,758,807 | -0.25(-2.42%) |
Nov 25, 2019 | 10.35 | 10.46 | 10.31 | 10.40 | 1,309,814 | +0.05(+0.45%) |
Nov 22, 2019 | 10.39 | 10.43 | 10.34 | 10.36 | 1,347,467 | -0.01(-0.09%) |
Nov 21, 2019 | 10.37 | 10.39 | 10.25 | 10.37 | 1,121,651 | +0.06(+0.54%) |
Nov 20, 2019 | 10.28 | 10.50 | 10.25 | 10.31 | 1,058,432 | -0.08(-0.81%) |
Nov 19, 2019 | 10.53 | 10.53 | 10.33 | 10.39 | 1,004,666 | -0.10(-0.98%) |
Nov 18, 2019 | 10.50 | 10.58 | 10.42 | 10.50 | 854,350 | -0.01(-0.09%) |
Nov 15, 2019 | 10.74 | 10.82 | 10.49 | 10.51 | 1,067,727 | -0.20(-1.83%) |
Nov 14, 2019 | 10.45 | 10.73 | 10.42 | 10.70 | 1,330,607 | +0.21(+2.05%) |
Nov 13, 2019 | 10.35 | 10.62 | 10.33 | 10.49 | 671,175 | +0.06(+0.54%) |
Nov 12, 2019 | 10.70 | 10.71 | 10.40 | 10.43 | 1,003,763 | -0.24(-2.27%) |
Nov 11, 2019 | 10.45 | 10.72 | 10.33 | 10.67 | 1,459,057 | -0.08(-0.78%) |
Nov 08, 2019 | 10.86 | 10.98 | 10.72 | 10.76 | 528,719 | -0.21(-1.87%) |
Nov 07, 2019 | 10.92 | 11.09 | 10.87 | 10.96 | 1,123,403 | +0.13(+1.21%) |
Nov 06, 2019 | 10.74 | 10.86 | 10.52 | 10.83 | 1,294,930 | +0.10(+0.96%) |
Nov 05, 2019 | 10.78 | 10.86 | 10.67 | 10.73 | 1,787,611 | +0.00(+0.00%) |
Nov 04, 2019 | 10.61 | 10.75 | 10.59 | 10.73 | 2,188,559 | +0.19(+1.77%) |
Nov 01, 2019 | 10.37 | 10.62 | 10.30 | 10.54 | 2,549,170 | +0.23(+2.26%) |
Oct 31, 2019 | 10.50 | 10.51 | 10.24 | 10.31 | 2,027,700 | -0.19(-1.78%) |
Oct 30, 2019 | 10.70 | 10.77 | 10.45 | 10.50 | 1,713,602 | -0.22(-2.09%) |
Oct 29, 2019 | 10.78 | 10.81 | 10.55 | 10.72 | 1,630,694 | -0.15(-1.37%) |
Oct 28, 2019 | 10.87 | 11.03 | 10.78 | 10.87 | 1,665,354 | +0.04(+0.35%) |
Oct 25, 2019 | 10.09 | 11.05 | 10.09 | 10.83 | 1,688,621 | +0.78(+7.80%) |
Oct 24, 2019 | 10.39 | 10.39 | 10.05 | 10.05 | 1,006,167 | -0.26(-2.53%) |
Oct 23, 2019 | 10.08 | 10.32 | 10.04 | 10.31 | 894,267 | +0.17(+1.66%) |
Oct 22, 2019 | 10.23 | 10.39 | 10.11 | 10.14 | 1,050,303 | -0.08(-0.82%) |
Oct 21, 2019 | 10.26 | 10.37 | 10.16 | 10.23 | 1,356,768 | -0.03(-0.27%) |
Oct 18, 2019 | 10.32 | 10.41 | 10.24 | 10.25 | 1,367,188 | -0.07(-0.63%) |
Oct 17, 2019 | 10.37 | 10.52 | 10.27 | 10.32 | 2,512,732 | -0.06(-0.54%) |
Oct 16, 2019 | 10.35 | 10.46 | 10.25 | 10.38 | 984,269 | +0.07(+0.63%) |
Oct 15, 2019 | 10.33 | 10.40 | 10.25 | 10.31 | 2,670,723 | -0.03(-0.27%) |
Oct 14, 2019 | 10.02 | 10.36 | 9.918 | 10.34 | 2,400,291 | +0.40(+4.04%) |
Oct 11, 2019 | 9.675 | 9.974 | 9.675 | 9.937 | 1,155,615 | +0.37(+3.90%) |
Oct 10, 2019 | 9.153 | 9.582 | 9.143 | 9.563 | 1,218,425 | +0.39(+4.27%) |
Oct 09, 2019 | 9.265 | 9.339 | 9.078 | 9.171 | 696,134 | -0.01(-0.10%) |
Oct 08, 2019 | 9.125 | 9.293 | 9.004 | 9.181 | 934,200 | +0.04(+0.41%) |
Oct 07, 2019 | 9.116 | 9.297 | 9.116 | 9.143 | 700,431 | -0.04(-0.41%) |
Oct 04, 2019 | 8.994 | 9.255 | 8.994 | 9.181 | 850,045 | +0.21(+2.39%) |
Oct 03, 2019 | 8.845 | 9.060 | 8.780 | 8.966 | 607,789 | +0.12(+1.37%) |
Oct 02, 2019 | 9.153 | 9.171 | 8.836 | 8.845 | 933,032 | -0.35(-3.85%) |
Oct 01, 2019 | 9.143 | 9.279 | 9.078 | 9.199 | 851,646 | +0.07(+0.82%) |
Sep 30, 2019 | 8.854 | 9.265 | 8.780 | 9.125 | 1,407,983 | +0.26(+2.95%) |
Sep 27, 2019 | 9.013 | 9.097 | 8.789 | 8.864 | 1,880,581 | -0.07(-0.84%) |
Sep 26, 2019 | 9.694 | 9.713 | 8.938 | 8.938 | 3,417,748 | -0.77(-7.88%) |
Sep 25, 2019 | 9.778 | 9.815 | 9.629 | 9.703 | 2,040,333 | -0.13(-1.33%) |
Sep 24, 2019 | 9.937 | 9.974 | 9.778 | 9.834 | 2,292,610 | -0.09(-0.94%) |
Sep 23, 2019 | 9.750 | 9.960 | 9.699 | 9.927 | 2,845,325 | +0.09(+0.95%) |
Sep 20, 2019 | 9.675 | 10.01 | 9.545 | 9.834 | 2,437,810 | +0.20(+2.03%) |
Sep 19, 2019 | 9.759 | 9.839 | 9.591 | 9.638 | 1,472,362 | -0.16(-1.62%) |
Sep 18, 2019 | 9.582 | 9.862 | 9.582 | 9.797 | 1,802,740 | +0.17(+1.74%) |
Sep 17, 2019 | 9.218 | 9.657 | 9.199 | 9.629 | 1,769,304 | +0.34(+3.61%) |
Sep 16, 2019 | 9.125 | 9.377 | 9.055 | 9.293 | 1,249,866 | +0.16(+1.74%) |
Sep 13, 2019 | 8.733 | 9.143 | 8.733 | 9.134 | 1,637,175 | +0.40(+4.59%) |
Sep 12, 2019 | 8.789 | 8.948 | 8.714 | 8.733 | 912,316 | -0.07(-0.74%) |
Sep 11, 2019 | 8.780 | 8.836 | 8.621 | 8.798 | 1,229,830 | +0.07(+0.86%) |
Sep 10, 2019 | 8.546 | 8.770 | 8.518 | 8.724 | 2,025,560 | +0.16(+1.85%) |
Sep 09, 2019 | 8.640 | 8.761 | 8.472 | 8.565 | 1,103,210 | +0.00(+0.00%) |
Sep 06, 2019 | 8.257 | 8.602 | 8.257 | 8.565 | 1,102,668 | +0.31(+3.73%) |
Sep 05, 2019 | 8.388 | 8.500 | 8.173 | 8.257 | 1,810,300 | +0.00(+0.00%) |
Sep 04, 2019 | 7.987 | 8.308 | 7.987 | 8.257 | 1,729,469 | +0.30(+3.75%) |