Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.850 | 8.910 | 8.720 | 8.820 | 216,400 | -0.09(-1.01%) |
Nov 27, 2019 | 8.900 | 9.050 | 8.780 | 8.910 | 496,700 | +0.02(+0.22%) |
Nov 26, 2019 | 9.070 | 9.105 | 8.800 | 8.890 | 1,232,412 | -0.27(-2.95%) |
Nov 25, 2019 | 8.640 | 9.180 | 8.630 | 9.160 | 989,811 | +0.61(+7.13%) |
Nov 22, 2019 | 8.880 | 8.940 | 8.480 | 8.550 | 755,700 | -0.29(-3.28%) |
Nov 21, 2019 | 8.850 | 9.050 | 8.715 | 8.840 | 739,256 | -0.07(-0.79%) |
Nov 20, 2019 | 8.960 | 9.050 | 8.730 | 8.910 | 677,470 | -0.09(-1.00%) |
Nov 19, 2019 | 9.080 | 9.220 | 8.810 | 9.000 | 1,015,103 | -0.03(-0.33%) |
Nov 18, 2019 | 9.150 | 9.190 | 8.960 | 9.030 | 1,006,471 | -0.11(-1.20%) |
Nov 15, 2019 | 9.430 | 9.430 | 8.910 | 9.140 | 1,258,000 | -0.17(-1.83%) |
Nov 14, 2019 | 9.000 | 9.530 | 8.980 | 9.310 | 1,150,839 | +0.27(+2.99%) |
Nov 13, 2019 | 9.100 | 9.526 | 8.954 | 9.040 | 1,284,970 | +0.06(+0.67%) |
Nov 12, 2019 | 8.780 | 9.130 | 8.710 | 8.980 | 1,155,643 | +0.22(+2.51%) |
Nov 11, 2019 | 8.860 | 9.290 | 8.720 | 8.760 | 1,561,856 | -0.17(-1.90%) |
Nov 08, 2019 | 9.950 | 10.06 | 8.870 | 8.930 | 2,745,000 | -1.14(-11.32%) |
Nov 07, 2019 | 11.71 | 11.79 | 9.600 | 10.07 | 3,697,634 | -2.44(-19.50%) |
Nov 06, 2019 | 12.30 | 12.72 | 12.17 | 12.51 | 1,036,899 | +0.21(+1.71%) |
Nov 05, 2019 | 12.58 | 12.67 | 11.96 | 12.30 | 1,078,512 | -0.22(-1.76%) |
Nov 04, 2019 | 12.93 | 13.12 | 12.46 | 12.52 | 1,094,283 | -0.29(-2.26%) |
Nov 01, 2019 | 12.03 | 12.81 | 11.88 | 12.81 | 1,188,400 | +0.92(+7.74%) |
Oct 31, 2019 | 11.95 | 11.95 | 11.46 | 11.89 | 779,448 | -0.11(-0.92%) |
Oct 30, 2019 | 12.38 | 12.38 | 11.77 | 12.00 | 590,451 | -0.33(-2.68%) |
Oct 29, 2019 | 12.04 | 12.56 | 11.93 | 12.33 | 808,461 | +0.33(+2.75%) |
Oct 28, 2019 | 11.95 | 12.23 | 11.88 | 12.00 | 888,442 | +0.13(+1.10%) |
Oct 25, 2019 | 12.17 | 12.31 | 11.82 | 11.87 | 1,875,700 | -0.39(-3.18%) |
Oct 24, 2019 | 12.14 | 12.31 | 11.80 | 12.26 | 1,091,865 | +0.14(+1.16%) |
Oct 23, 2019 | 11.70 | 12.28 | 11.53 | 12.12 | 1,267,043 | +0.43(+3.68%) |
Oct 22, 2019 | 11.60 | 11.96 | 11.48 | 11.69 | 609,324 | +0.25(+2.19%) |
Oct 21, 2019 | 11.65 | 11.81 | 11.28 | 11.44 | 727,340 | -0.29(-2.47%) |
Oct 18, 2019 | 11.95 | 12.15 | 11.60 | 11.73 | 692,500 | -0.22(-1.84%) |
Oct 17, 2019 | 11.46 | 12.16 | 11.37 | 11.95 | 882,968 | +0.56(+4.92%) |
Oct 16, 2019 | 11.25 | 11.68 | 11.22 | 11.39 | 1,148,874 | +0.17(+1.52%) |
Oct 15, 2019 | 10.82 | 11.31 | 10.73 | 11.22 | 638,134 | +0.40(+3.70%) |
Oct 14, 2019 | 11.01 | 11.01 | 10.59 | 10.82 | 731,314 | -0.24(-2.17%) |
Oct 11, 2019 | 11.21 | 11.38 | 11.00 | 11.06 | 624,900 | -0.03(-0.27%) |
Oct 10, 2019 | 11.76 | 11.90 | 10.90 | 11.09 | 1,165,801 | -0.64(-5.46%) |
Oct 09, 2019 | 12.28 | 12.30 | 11.57 | 11.73 | 645,669 | -0.45(-3.69%) |
Oct 08, 2019 | 12.11 | 12.24 | 11.83 | 12.18 | 935,890 | -0.11(-0.90%) |
Oct 07, 2019 | 11.82 | 12.47 | 11.80 | 12.29 | 756,935 | +0.32(+2.67%) |
Oct 04, 2019 | 11.65 | 12.02 | 11.55 | 11.97 | 857,000 | +0.24(+2.05%) |
Oct 03, 2019 | 11.16 | 11.83 | 11.16 | 11.73 | 903,629 | +0.46(+4.08%) |
Oct 02, 2019 | 10.60 | 11.34 | 10.55 | 11.27 | 920,604 | +0.51(+4.74%) |
Oct 01, 2019 | 11.16 | 11.32 | 10.55 | 10.76 | 1,353,432 | -0.44(-3.93%) |
Sep 30, 2019 | 11.13 | 11.40 | 11.10 | 11.20 | 1,220,904 | +0.12(+1.08%) |
Sep 27, 2019 | 11.05 | 11.45 | 10.97 | 11.08 | 1,221,000 | -0.01(-0.09%) |
Sep 26, 2019 | 11.51 | 11.65 | 10.62 | 11.09 | 1,673,793 | -0.38(-3.31%) |
Sep 25, 2019 | 11.29 | 11.83 | 10.94 | 11.47 | 5,891,714 | -2.43(-17.48%) |
Sep 24, 2019 | 14.40 | 14.44 | 13.71 | 13.90 | 1,525,319 | -0.57(-3.94%) |
Sep 23, 2019 | 13.70 | 14.72 | 13.47 | 14.47 | 1,783,845 | +0.67(+4.86%) |
Sep 20, 2019 | 13.37 | 13.94 | 13.25 | 13.80 | 1,985,500 | +0.39(+2.91%) |
Sep 19, 2019 | 13.91 | 14.16 | 12.64 | 13.41 | 1,589,477 | -0.59(-4.21%) |
Sep 18, 2019 | 13.83 | 14.03 | 13.45 | 14.00 | 1,285,743 | +0.23(+1.67%) |
Sep 17, 2019 | 13.50 | 13.85 | 12.86 | 13.77 | 1,747,387 | +0.33(+2.46%) |
Sep 16, 2019 | 13.57 | 14.04 | 13.09 | 13.44 | 2,439,810 | -0.51(-3.66%) |
Sep 13, 2019 | 14.06 | 15.52 | 13.76 | 13.95 | 4,316,400 | +0.06(+0.43%) |
Sep 12, 2019 | 14.03 | 14.68 | 13.56 | 13.89 | 3,680,506 | -0.21(-1.49%) |
Sep 11, 2019 | 12.57 | 14.16 | 12.30 | 14.10 | 3,618,281 | +1.65(+13.25%) |
Sep 10, 2019 | 11.97 | 13.00 | 11.88 | 12.45 | 2,465,380 | +0.49(+4.10%) |
Sep 09, 2019 | 13.11 | 13.19 | 11.80 | 11.96 | 3,504,602 | -1.20(-9.12%) |
Sep 06, 2019 | 11.55 | 13.79 | 11.55 | 13.16 | 7,710,800 | +1.74(+15.24%) |
Sep 05, 2019 | 10.80 | 11.56 | 10.35 | 11.42 | 3,189,008 | +0.72(+6.73%) |
Sep 04, 2019 | 10.36 | 10.85 | 9.920 | 10.70 | 3,394,434 | +0.47(+4.59%) |