Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.770 | 9.890 | 9.550 | 9.570 | 2,272,600 | -0.01(-0.10%) |
Nov 27, 2019 | 9.040 | 9.740 | 9.040 | 9.580 | 3,452,100 | +0.58(+6.44%) |
Nov 26, 2019 | 8.950 | 9.030 | 8.910 | 9.000 | 1,446,056 | -0.04(-0.44%) |
Nov 25, 2019 | 9.150 | 9.450 | 8.920 | 9.040 | 3,050,009 | -0.23(-2.48%) |
Nov 22, 2019 | 8.630 | 9.290 | 8.530 | 9.270 | 4,922,500 | -0.04(-0.43%) |
Nov 21, 2019 | 9.500 | 9.500 | 9.010 | 9.310 | 4,490,232 | -0.38(-3.92%) |
Nov 20, 2019 | 9.640 | 10.10 | 9.600 | 9.690 | 2,041,238 | +0.08(+0.83%) |
Nov 19, 2019 | 9.920 | 10.00 | 9.600 | 9.610 | 2,954,328 | -0.49(-4.85%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.800 | 10.10 | 2,947,645 | -0.16(-1.56%) |
Nov 15, 2019 | 10.41 | 10.41 | 10.13 | 10.26 | 1,611,300 | -0.20(-1.91%) |
Nov 14, 2019 | 10.60 | 10.60 | 10.34 | 10.46 | 1,227,783 | -0.20(-1.88%) |
Nov 13, 2019 | 10.70 | 10.80 | 10.60 | 10.66 | 1,101,257 | -0.02(-0.19%) |
Nov 12, 2019 | 10.61 | 10.84 | 10.43 | 10.68 | 1,451,855 | -0.08(-0.74%) |
Nov 11, 2019 | 10.68 | 10.89 | 10.45 | 10.76 | 1,426,679 | -0.12(-1.10%) |
Nov 08, 2019 | 10.49 | 10.88 | 10.32 | 10.88 | 3,045,500 | +0.00(+0.00%) |
Nov 07, 2019 | 11.10 | 11.12 | 10.68 | 10.88 | 2,028,245 | -0.32(-2.86%) |
Nov 06, 2019 | 11.72 | 11.87 | 11.18 | 11.20 | 1,683,631 | -0.45(-3.86%) |
Nov 05, 2019 | 11.64 | 11.98 | 11.60 | 11.65 | 2,168,698 | -0.17(-1.44%) |
Nov 04, 2019 | 11.40 | 12.02 | 11.31 | 11.82 | 3,561,908 | +0.62(+5.54%) |
Nov 01, 2019 | 11.05 | 11.21 | 10.91 | 11.20 | 1,518,700 | +0.08(+0.72%) |
Oct 31, 2019 | 10.93 | 11.25 | 10.93 | 11.12 | 1,917,557 | +0.27(+2.49%) |
Oct 30, 2019 | 10.69 | 10.94 | 10.52 | 10.85 | 2,150,069 | -0.14(-1.27%) |
Oct 29, 2019 | 11.23 | 11.45 | 10.86 | 10.99 | 2,765,303 | -0.27(-2.40%) |
Oct 28, 2019 | 11.03 | 11.35 | 10.73 | 11.26 | 4,960,818 | +0.95(+9.21%) |
Oct 25, 2019 | 8.770 | 10.46 | 8.710 | 10.31 | 8,299,300 | +1.83(+21.58%) |
Oct 24, 2019 | 8.610 | 8.740 | 8.420 | 8.480 | 1,736,894 | -0.07(-0.82%) |
Oct 23, 2019 | 8.390 | 8.750 | 8.350 | 8.550 | 3,165,714 | -0.47(-5.21%) |
Oct 22, 2019 | 9.200 | 9.200 | 8.970 | 9.020 | 977,596 | -0.05(-0.55%) |
Oct 21, 2019 | 9.110 | 9.170 | 8.860 | 9.070 | 1,850,517 | +0.35(+3.95%) |
Oct 18, 2019 | 8.740 | 8.795 | 8.630 | 8.725 | 2,000,300 | -0.25(-2.73%) |
Oct 17, 2019 | 8.890 | 9.210 | 8.800 | 8.970 | 2,073,276 | +0.21(+2.40%) |
Oct 16, 2019 | 9.150 | 9.150 | 8.710 | 8.760 | 4,329,526 | -0.52(-5.60%) |
Oct 15, 2019 | 9.620 | 9.750 | 9.260 | 9.280 | 2,668,371 | -0.44(-4.53%) |
Oct 14, 2019 | 9.895 | 10.00 | 9.675 | 9.720 | 1,199,909 | -0.09(-0.92%) |
Oct 11, 2019 | 10.10 | 10.15 | 9.750 | 9.810 | 2,132,200 | -0.52(-5.03%) |
Oct 10, 2019 | 10.35 | 10.47 | 10.21 | 10.33 | 1,512,948 | -0.05(-0.48%) |
Oct 09, 2019 | 9.610 | 10.52 | 9.560 | 10.38 | 3,818,853 | +0.75(+7.73%) |
Oct 08, 2019 | 9.880 | 9.910 | 9.560 | 9.635 | 1,362,235 | -0.21(-2.18%) |
Oct 07, 2019 | 9.790 | 10.23 | 9.720 | 9.850 | 2,245,725 | +0.06(+0.61%) |
Oct 04, 2019 | 9.840 | 9.850 | 9.520 | 9.790 | 1,313,100 | +0.04(+0.41%) |
Oct 03, 2019 | 9.790 | 9.850 | 9.310 | 9.750 | 1,960,100 | +0.09(+0.93%) |
Oct 02, 2019 | 9.880 | 9.950 | 9.460 | 9.660 | 2,009,621 | -0.24(-2.42%) |
Oct 01, 2019 | 10.73 | 10.80 | 9.760 | 9.900 | 3,860,126 | -0.69(-6.52%) |
Sep 30, 2019 | 10.03 | 10.65 | 9.950 | 10.59 | 4,890,781 | +0.76(+7.73%) |
Sep 27, 2019 | 9.960 | 10.05 | 9.600 | 9.830 | 3,585,800 | -0.22(-2.19%) |
Sep 26, 2019 | 10.15 | 10.28 | 9.250 | 10.05 | 6,770,203 | -0.15(-1.47%) |
Sep 25, 2019 | 10.77 | 10.89 | 10.15 | 10.20 | 5,203,161 | -0.86(-7.78%) |
Sep 24, 2019 | 12.08 | 12.08 | 10.55 | 11.06 | 9,384,958 | -1.16(-9.49%) |
Sep 23, 2019 | 12.35 | 12.55 | 12.16 | 12.22 | 2,475,343 | -0.58(-4.53%) |
Sep 20, 2019 | 12.81 | 12.91 | 12.70 | 12.80 | 1,496,500 | +0.15(+1.19%) |
Sep 19, 2019 | 12.25 | 12.67 | 12.10 | 12.65 | 1,794,184 | +0.06(+0.49%) |
Sep 18, 2019 | 12.69 | 12.75 | 12.44 | 12.59 | 1,225,119 | -0.20(-1.58%) |
Sep 17, 2019 | 12.39 | 12.97 | 12.28 | 12.79 | 2,253,942 | +0.54(+4.41%) |
Sep 16, 2019 | 12.45 | 12.58 | 12.16 | 12.25 | 1,375,724 | -0.34(-2.70%) |
Sep 13, 2019 | 12.73 | 12.76 | 12.31 | 12.59 | 1,485,600 | -0.09(-0.71%) |
Sep 12, 2019 | 12.60 | 12.85 | 12.53 | 12.68 | 2,103,514 | +0.40(+3.26%) |
Sep 11, 2019 | 12.05 | 12.29 | 11.92 | 12.28 | 1,684,828 | +0.23(+1.91%) |
Sep 10, 2019 | 12.29 | 12.29 | 11.90 | 12.05 | 2,133,843 | -0.24(-1.95%) |
Sep 09, 2019 | 12.60 | 12.85 | 12.07 | 12.29 | 2,360,654 | -0.36(-2.85%) |
Sep 06, 2019 | 13.20 | 13.43 | 12.52 | 12.65 | 2,865,300 | -0.20(-1.56%) |
Sep 05, 2019 | 13.08 | 13.09 | 12.75 | 12.85 | 1,481,421 | -0.32(-2.43%) |
Sep 04, 2019 | 12.80 | 13.18 | 12.51 | 13.17 | 2,540,591 | +0.24(+1.86%) |