Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.41 | 10.59 | 10.38 | 10.47 | 872,900 | +0.01(+0.10%) |
Nov 27, 2019 | 10.53 | 10.54 | 10.23 | 10.46 | 1,922,700 | -0.04(-0.38%) |
Nov 26, 2019 | 10.77 | 10.86 | 10.44 | 10.50 | 2,709,579 | -0.25(-2.33%) |
Nov 25, 2019 | 10.26 | 10.96 | 10.26 | 10.75 | 2,138,497 | +0.50(+4.88%) |
Nov 22, 2019 | 10.69 | 10.91 | 10.15 | 10.25 | 1,286,800 | -0.36(-3.39%) |
Nov 21, 2019 | 10.48 | 10.62 | 10.30 | 10.61 | 1,846,620 | +0.15(+1.43%) |
Nov 20, 2019 | 10.27 | 10.60 | 10.08 | 10.46 | 2,275,398 | +0.07(+0.67%) |
Nov 19, 2019 | 10.44 | 10.48 | 9.980 | 10.39 | 2,280,421 | +0.01(+0.10%) |
Nov 18, 2019 | 10.02 | 10.52 | 9.930 | 10.38 | 2,354,612 | +0.36(+3.59%) |
Nov 15, 2019 | 9.700 | 10.06 | 9.555 | 10.02 | 2,009,200 | +0.36(+3.73%) |
Nov 14, 2019 | 9.190 | 9.840 | 9.130 | 9.660 | 1,812,767 | +0.48(+5.23%) |
Nov 13, 2019 | 9.280 | 9.330 | 9.095 | 9.180 | 1,711,601 | -0.14(-1.50%) |
Nov 12, 2019 | 9.300 | 9.400 | 9.060 | 9.320 | 2,393,396 | +0.01(+0.11%) |
Nov 11, 2019 | 9.560 | 9.720 | 9.140 | 9.310 | 4,092,975 | -0.81(-8.00%) |
Nov 08, 2019 | 9.330 | 10.25 | 9.330 | 10.12 | 4,812,400 | +0.79(+8.47%) |
Nov 07, 2019 | 8.330 | 9.330 | 7.990 | 9.330 | 7,937,019 | -0.27(-2.81%) |
Nov 06, 2019 | 9.590 | 9.670 | 9.190 | 9.600 | 4,159,986 | +0.01(+0.10%) |
Nov 05, 2019 | 9.150 | 9.630 | 9.050 | 9.590 | 4,420,794 | +0.45(+4.92%) |
Nov 04, 2019 | 8.430 | 9.270 | 8.350 | 9.140 | 3,669,951 | +0.83(+9.99%) |
Nov 01, 2019 | 7.950 | 8.340 | 7.950 | 8.310 | 2,564,800 | +0.43(+5.46%) |
Oct 31, 2019 | 8.550 | 8.550 | 7.780 | 7.880 | 3,219,373 | -0.68(-7.94%) |
Oct 30, 2019 | 8.480 | 8.610 | 8.140 | 8.560 | 2,581,971 | +0.10(+1.18%) |
Oct 29, 2019 | 9.150 | 9.200 | 8.450 | 8.460 | 3,573,508 | -0.61(-6.73%) |
Oct 28, 2019 | 8.830 | 9.290 | 8.780 | 9.070 | 3,014,144 | +0.24(+2.72%) |
Oct 25, 2019 | 8.830 | 8.960 | 8.725 | 8.830 | 1,790,100 | +0.00(+0.00%) |
Oct 24, 2019 | 8.750 | 8.950 | 8.490 | 8.830 | 4,365,825 | +0.15(+1.73%) |
Oct 23, 2019 | 8.560 | 8.720 | 8.360 | 8.680 | 2,547,264 | +0.13(+1.52%) |
Oct 22, 2019 | 8.260 | 8.610 | 8.020 | 8.550 | 2,736,435 | +0.33(+4.01%) |
Oct 21, 2019 | 7.630 | 8.230 | 7.615 | 8.220 | 2,866,259 | +0.68(+9.02%) |
Oct 18, 2019 | 7.580 | 7.720 | 7.425 | 7.540 | 4,268,400 | -0.07(-0.92%) |
Oct 17, 2019 | 7.700 | 8.025 | 7.565 | 7.610 | 3,551,294 | -0.06(-0.78%) |
Oct 16, 2019 | 7.370 | 7.750 | 7.320 | 7.670 | 2,884,023 | +0.29(+3.93%) |
Oct 15, 2019 | 7.250 | 7.440 | 7.000 | 7.380 | 2,377,901 | +0.10(+1.37%) |
Oct 14, 2019 | 7.300 | 7.322 | 7.020 | 7.280 | 3,881,843 | +0.03(+0.41%) |
Oct 11, 2019 | 6.910 | 7.340 | 6.850 | 7.250 | 2,794,200 | +0.45(+6.62%) |
Oct 10, 2019 | 6.870 | 7.030 | 6.700 | 6.800 | 1,665,917 | -0.06(-0.87%) |
Oct 09, 2019 | 6.730 | 6.920 | 6.580 | 6.860 | 1,619,757 | +0.17(+2.54%) |
Oct 08, 2019 | 6.570 | 6.850 | 6.440 | 6.690 | 2,897,050 | +0.07(+1.06%) |
Oct 07, 2019 | 6.560 | 6.705 | 6.400 | 6.620 | 2,654,892 | -0.05(-0.75%) |
Oct 04, 2019 | 6.620 | 6.705 | 6.485 | 6.670 | 1,867,800 | +0.08(+1.21%) |
Oct 03, 2019 | 6.440 | 6.600 | 6.180 | 6.590 | 2,422,012 | +0.08(+1.23%) |
Oct 02, 2019 | 6.460 | 6.550 | 6.242 | 6.510 | 1,758,195 | -0.03(-0.46%) |
Oct 01, 2019 | 6.680 | 6.980 | 6.385 | 6.540 | 3,497,087 | -0.14(-2.10%) |
Sep 30, 2019 | 6.860 | 6.870 | 6.340 | 6.680 | 3,298,693 | -0.19(-2.77%) |
Sep 27, 2019 | 6.390 | 6.900 | 6.390 | 6.870 | 3,338,400 | +0.49(+7.68%) |
Sep 26, 2019 | 6.130 | 6.460 | 6.120 | 6.380 | 2,895,522 | +0.25(+4.08%) |
Sep 25, 2019 | 5.980 | 6.200 | 5.980 | 6.130 | 1,788,353 | +0.13(+2.17%) |
Sep 24, 2019 | 6.060 | 6.130 | 5.890 | 6.000 | 2,356,233 | -0.05(-0.83%) |
Sep 23, 2019 | 6.040 | 6.160 | 5.830 | 6.050 | 2,434,803 | -0.06(-0.98%) |
Sep 20, 2019 | 6.120 | 6.330 | 6.020 | 6.110 | 4,489,900 | +0.03(+0.49%) |
Sep 19, 2019 | 5.880 | 6.150 | 5.822 | 6.080 | 2,413,740 | +0.22(+3.75%) |
Sep 18, 2019 | 5.830 | 5.885 | 5.630 | 5.860 | 2,936,450 | +0.12(+2.09%) |
Sep 17, 2019 | 6.030 | 6.130 | 5.630 | 5.740 | 4,051,776 | -0.39(-6.36%) |
Sep 16, 2019 | 5.900 | 6.160 | 5.850 | 6.130 | 2,310,271 | +0.20(+3.37%) |
Sep 13, 2019 | 5.960 | 6.190 | 5.910 | 5.930 | 2,746,000 | +0.01(+0.17%) |
Sep 12, 2019 | 6.210 | 6.270 | 5.820 | 5.920 | 3,031,817 | -0.35(-5.58%) |
Sep 11, 2019 | 5.930 | 6.330 | 5.890 | 6.270 | 3,717,024 | +0.30(+5.03%) |
Sep 10, 2019 | 5.350 | 5.980 | 5.350 | 5.970 | 3,627,776 | +0.49(+8.94%) |
Sep 09, 2019 | 4.980 | 5.540 | 4.970 | 5.480 | 3,810,106 | +0.55(+11.16%) |
Sep 06, 2019 | 4.680 | 4.965 | 4.645 | 4.930 | 2,612,900 | +0.26(+5.57%) |
Sep 05, 2019 | 4.530 | 4.930 | 4.522 | 4.670 | 3,342,791 | +0.19(+4.24%) |
Sep 04, 2019 | 4.530 | 4.600 | 4.450 | 4.480 | 2,432,244 | -0.04(-0.88%) |