Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.56 | 11.42 | 10.44 | 11.17 | 66,400 | +0.50(+4.69%) |
Nov 27, 2019 | 10.34 | 10.94 | 10.34 | 10.67 | 58,700 | +0.24(+2.30%) |
Nov 26, 2019 | 9.880 | 10.92 | 9.880 | 10.43 | 93,128 | +0.48(+4.82%) |
Nov 25, 2019 | 9.680 | 10.03 | 9.640 | 9.950 | 32,993 | +0.27(+2.79%) |
Nov 22, 2019 | 9.760 | 10.12 | 9.550 | 9.680 | 63,100 | +0.07(+0.73%) |
Nov 21, 2019 | 9.670 | 9.900 | 9.510 | 9.610 | 51,174 | -0.06(-0.62%) |
Nov 20, 2019 | 9.440 | 9.950 | 9.390 | 9.670 | 53,857 | +0.08(+0.83%) |
Nov 19, 2019 | 9.690 | 9.910 | 9.250 | 9.590 | 70,076 | -0.10(-1.03%) |
Nov 18, 2019 | 8.850 | 9.700 | 8.830 | 9.690 | 115,043 | +0.76(+8.51%) |
Nov 15, 2019 | 9.680 | 9.790 | 8.720 | 8.930 | 125,100 | -0.69(-7.17%) |
Nov 14, 2019 | 10.13 | 10.18 | 9.590 | 9.620 | 46,747 | -0.40(-3.99%) |
Nov 13, 2019 | 10.33 | 10.69 | 9.930 | 10.02 | 28,697 | -0.28(-2.72%) |
Nov 12, 2019 | 9.800 | 10.35 | 9.780 | 10.30 | 37,332 | +0.56(+5.75%) |
Nov 11, 2019 | 9.770 | 9.990 | 9.560 | 9.740 | 26,264 | -0.09(-0.92%) |
Nov 08, 2019 | 10.15 | 10.75 | 9.550 | 9.830 | 48,700 | -0.22(-2.19%) |
Nov 07, 2019 | 10.69 | 10.88 | 10.04 | 10.05 | 63,625 | -0.73(-6.77%) |
Nov 06, 2019 | 10.78 | 10.92 | 10.13 | 10.78 | 39,919 | -0.11(-1.01%) |
Nov 05, 2019 | 10.99 | 11.18 | 10.52 | 10.89 | 19,948 | -0.19(-1.71%) |
Nov 04, 2019 | 11.35 | 11.35 | 10.68 | 11.08 | 37,671 | -0.01(-0.09%) |
Nov 01, 2019 | 11.06 | 11.39 | 10.99 | 11.09 | 54,100 | +0.03(+0.27%) |
Oct 31, 2019 | 11.45 | 11.45 | 11.00 | 11.06 | 44,072 | -0.31(-2.73%) |
Oct 30, 2019 | 11.22 | 11.44 | 11.20 | 11.37 | 74,793 | +0.16(+1.43%) |
Oct 29, 2019 | 10.89 | 11.50 | 10.86 | 11.21 | 105,502 | +0.33(+3.03%) |
Oct 28, 2019 | 10.30 | 11.00 | 10.30 | 10.88 | 35,877 | +0.65(+6.35%) |
Oct 25, 2019 | 10.32 | 10.69 | 10.07 | 10.23 | 51,100 | +0.02(+0.20%) |
Oct 24, 2019 | 10.46 | 10.60 | 10.08 | 10.21 | 44,675 | -0.07(-0.68%) |
Oct 23, 2019 | 9.810 | 10.30 | 9.702 | 10.28 | 32,919 | +0.65(+6.75%) |
Oct 22, 2019 | 9.980 | 10.23 | 9.630 | 9.630 | 32,211 | -0.27(-2.73%) |
Oct 21, 2019 | 9.880 | 10.23 | 9.737 | 9.900 | 32,378 | +0.15(+1.54%) |
Oct 18, 2019 | 10.32 | 10.33 | 9.550 | 9.750 | 45,500 | -0.50(-4.88%) |
Oct 17, 2019 | 10.59 | 10.94 | 10.11 | 10.25 | 43,098 | -0.56(-5.18%) |
Oct 16, 2019 | 10.55 | 10.92 | 10.55 | 10.81 | 21,186 | +0.21(+1.98%) |
Oct 15, 2019 | 10.30 | 11.00 | 10.30 | 10.60 | 27,009 | +0.01(+0.09%) |
Oct 14, 2019 | 10.75 | 10.87 | 10.42 | 10.59 | 29,459 | -0.15(-1.40%) |
Oct 11, 2019 | 10.47 | 10.84 | 10.47 | 10.74 | 26,700 | +0.26(+2.48%) |
Oct 10, 2019 | 10.02 | 10.48 | 9.800 | 10.48 | 49,198 | +0.51(+5.12%) |
Oct 09, 2019 | 10.45 | 10.74 | 9.970 | 9.970 | 43,426 | -0.46(-4.41%) |
Oct 08, 2019 | 10.47 | 10.53 | 10.13 | 10.43 | 27,674 | -0.04(-0.38%) |
Oct 07, 2019 | 10.46 | 10.80 | 10.30 | 10.47 | 38,904 | -0.07(-0.66%) |
Oct 04, 2019 | 10.12 | 10.63 | 9.854 | 10.54 | 48,800 | +0.11(+1.05%) |
Oct 03, 2019 | 9.450 | 11.08 | 9.310 | 10.43 | 141,446 | +0.97(+10.25%) |
Oct 02, 2019 | 9.490 | 9.750 | 8.990 | 9.460 | 121,527 | -0.04(-0.42%) |
Oct 01, 2019 | 10.33 | 10.43 | 9.300 | 9.500 | 128,202 | -0.77(-7.50%) |
Sep 30, 2019 | 10.37 | 10.82 | 10.12 | 10.27 | 110,636 | -0.15(-1.44%) |
Sep 27, 2019 | 11.56 | 11.59 | 10.31 | 10.42 | 142,600 | -1.25(-10.71%) |
Sep 26, 2019 | 12.45 | 12.45 | 11.01 | 11.67 | 170,526 | -1.27(-9.81%) |
Sep 25, 2019 | 13.34 | 13.48 | 12.60 | 12.94 | 95,420 | -0.54(-4.01%) |
Sep 24, 2019 | 14.58 | 15.10 | 13.16 | 13.48 | 135,812 | -1.02(-7.03%) |
Sep 23, 2019 | 13.25 | 14.50 | 13.00 | 14.50 | 108,247 | +1.28(+9.68%) |
Sep 20, 2019 | 12.28 | 13.77 | 12.12 | 13.22 | 513,600 | +0.92(+7.48%) |
Sep 19, 2019 | 11.79 | 12.40 | 11.29 | 12.30 | 131,038 | +0.64(+5.49%) |
Sep 18, 2019 | 10.97 | 11.90 | 10.88 | 11.66 | 181,674 | +0.74(+6.78%) |
Sep 17, 2019 | 10.80 | 11.14 | 10.50 | 10.92 | 52,033 | +0.10(+0.92%) |
Sep 16, 2019 | 10.36 | 11.06 | 10.30 | 10.82 | 81,027 | +0.21(+1.98%) |
Sep 13, 2019 | 10.74 | 10.98 | 9.953 | 10.61 | 114,000 | -0.01(-0.09%) |
Sep 12, 2019 | 11.24 | 11.24 | 10.51 | 10.62 | 140,108 | -0.62(-5.52%) |
Sep 11, 2019 | 11.00 | 11.70 | 10.13 | 11.24 | 163,289 | +0.26(+2.37%) |
Sep 10, 2019 | 10.26 | 11.06 | 10.06 | 10.98 | 118,854 | +0.68(+6.60%) |
Sep 09, 2019 | 10.63 | 10.88 | 9.915 | 10.30 | 88,814 | -0.33(-3.10%) |
Sep 06, 2019 | 10.97 | 11.17 | 10.31 | 10.63 | 54,300 | -0.35(-3.19%) |
Sep 05, 2019 | 11.26 | 11.79 | 10.69 | 10.98 | 71,074 | -0.14(-1.26%) |
Sep 04, 2019 | 11.39 | 11.92 | 10.96 | 11.12 | 59,774 | -0.27(-2.37%) |