Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.28 | 13.16 | 12.15 | 12.58 | 78,900 | +0.30(+2.44%) |
Nov 27, 2019 | 12.22 | 12.91 | 11.87 | 12.28 | 48,200 | +0.05(+0.41%) |
Nov 26, 2019 | 11.92 | 13.00 | 11.79 | 12.23 | 64,409 | +0.33(+2.77%) |
Nov 25, 2019 | 11.58 | 12.16 | 11.49 | 11.90 | 50,899 | +0.25(+2.15%) |
Nov 22, 2019 | 10.50 | 11.69 | 10.50 | 11.65 | 45,400 | +1.22(+11.70%) |
Nov 21, 2019 | 10.45 | 10.48 | 10.02 | 10.43 | 28,482 | -0.06(-0.57%) |
Nov 20, 2019 | 10.62 | 11.00 | 10.29 | 10.49 | 65,930 | -0.16(-1.50%) |
Nov 19, 2019 | 10.73 | 10.93 | 10.43 | 10.65 | 58,765 | +0.02(+0.19%) |
Nov 18, 2019 | 10.50 | 10.86 | 10.50 | 10.63 | 57,040 | +0.14(+1.33%) |
Nov 15, 2019 | 10.37 | 10.56 | 10.00 | 10.49 | 40,700 | +0.20(+1.94%) |
Nov 14, 2019 | 9.880 | 10.38 | 9.520 | 10.29 | 55,947 | +0.38(+3.83%) |
Nov 13, 2019 | 9.970 | 10.01 | 9.526 | 9.910 | 60,364 | -0.10(-1.00%) |
Nov 12, 2019 | 9.150 | 10.28 | 9.150 | 10.01 | 49,932 | +0.87(+9.52%) |
Nov 11, 2019 | 8.800 | 9.480 | 8.760 | 9.140 | 22,130 | +0.51(+5.91%) |
Nov 08, 2019 | 8.910 | 9.500 | 8.350 | 8.630 | 107,700 | -0.86(-9.06%) |
Nov 07, 2019 | 9.020 | 10.05 | 9.020 | 9.490 | 80,506 | +0.55(+6.15%) |
Nov 06, 2019 | 9.890 | 9.910 | 8.820 | 8.940 | 112,532 | -0.96(-9.70%) |
Nov 05, 2019 | 9.970 | 10.04 | 9.750 | 9.900 | 22,889 | -0.05(-0.50%) |
Nov 04, 2019 | 10.47 | 10.47 | 9.880 | 9.950 | 52,456 | -0.35(-3.40%) |
Nov 01, 2019 | 10.29 | 10.47 | 10.19 | 10.30 | 54,800 | +0.11(+1.08%) |
Oct 31, 2019 | 10.26 | 10.29 | 9.875 | 10.19 | 57,448 | -0.07(-0.68%) |
Oct 30, 2019 | 10.08 | 10.43 | 10.01 | 10.26 | 26,636 | +0.17(+1.68%) |
Oct 29, 2019 | 9.900 | 10.48 | 9.890 | 10.09 | 38,316 | +0.18(+1.82%) |
Oct 28, 2019 | 9.200 | 10.04 | 9.200 | 9.910 | 58,004 | +0.78(+8.54%) |
Oct 25, 2019 | 8.480 | 9.245 | 8.395 | 9.130 | 71,300 | +0.69(+8.18%) |
Oct 24, 2019 | 8.230 | 8.630 | 8.100 | 8.440 | 60,813 | +0.10(+1.20%) |
Oct 23, 2019 | 8.400 | 8.620 | 8.300 | 8.340 | 30,682 | -0.06(-0.71%) |
Oct 22, 2019 | 8.940 | 8.960 | 8.260 | 8.400 | 37,043 | -0.51(-5.72%) |
Oct 21, 2019 | 8.800 | 9.010 | 8.620 | 8.910 | 65,340 | +0.26(+3.01%) |
Oct 18, 2019 | 8.810 | 8.810 | 8.330 | 8.650 | 52,800 | -0.22(-2.48%) |
Oct 17, 2019 | 8.650 | 9.010 | 8.610 | 8.870 | 22,403 | +0.12(+1.37%) |
Oct 16, 2019 | 8.730 | 9.010 | 8.700 | 8.750 | 48,233 | -0.20(-2.23%) |
Oct 15, 2019 | 9.080 | 9.250 | 8.840 | 8.950 | 47,335 | -0.07(-0.78%) |
Oct 14, 2019 | 9.060 | 9.190 | 8.750 | 9.020 | 56,932 | -0.17(-1.85%) |
Oct 11, 2019 | 9.300 | 9.450 | 9.150 | 9.190 | 55,900 | -0.05(-0.54%) |
Oct 10, 2019 | 9.180 | 9.760 | 9.180 | 9.240 | 40,609 | -0.10(-1.07%) |
Oct 09, 2019 | 9.700 | 9.900 | 9.240 | 9.340 | 39,668 | +0.10(+1.08%) |
Oct 08, 2019 | 9.190 | 9.470 | 9.060 | 9.240 | 61,369 | -0.13(-1.39%) |
Oct 07, 2019 | 9.410 | 9.745 | 9.210 | 9.370 | 60,571 | -0.39(-4.00%) |
Oct 04, 2019 | 9.900 | 10.03 | 9.635 | 9.760 | 48,600 | +0.03(+0.31%) |
Oct 03, 2019 | 9.460 | 10.02 | 9.375 | 9.730 | 77,662 | +0.17(+1.78%) |
Oct 02, 2019 | 9.740 | 9.740 | 9.080 | 9.560 | 105,346 | -0.18(-1.85%) |
Oct 01, 2019 | 9.750 | 10.08 | 9.530 | 9.740 | 103,494 | +0.04(+0.41%) |
Sep 30, 2019 | 10.20 | 10.41 | 9.630 | 9.700 | 59,978 | -0.43(-4.24%) |
Sep 27, 2019 | 10.30 | 10.45 | 10.01 | 10.13 | 82,900 | -0.03(-0.30%) |
Sep 26, 2019 | 10.33 | 10.39 | 9.980 | 10.16 | 42,393 | -0.17(-1.65%) |
Sep 25, 2019 | 10.01 | 10.43 | 9.830 | 10.33 | 58,304 | +0.34(+3.40%) |
Sep 24, 2019 | 10.96 | 10.96 | 9.950 | 9.990 | 54,359 | -0.84(-7.76%) |
Sep 23, 2019 | 10.32 | 11.06 | 10.08 | 10.83 | 69,113 | +0.36(+3.44%) |
Sep 20, 2019 | 10.95 | 11.09 | 10.03 | 10.47 | 180,500 | -0.43(-3.94%) |
Sep 19, 2019 | 11.06 | 11.27 | 10.82 | 10.90 | 32,202 | -0.01(-0.09%) |
Sep 18, 2019 | 11.15 | 11.24 | 10.73 | 10.91 | 61,838 | -0.24(-2.15%) |
Sep 17, 2019 | 11.43 | 11.66 | 10.81 | 11.15 | 38,228 | -0.28(-2.45%) |
Sep 16, 2019 | 11.79 | 11.96 | 11.33 | 11.43 | 45,114 | -0.44(-3.71%) |
Sep 13, 2019 | 12.03 | 12.03 | 11.67 | 11.87 | 53,700 | -0.07(-0.59%) |
Sep 12, 2019 | 11.85 | 12.05 | 11.73 | 11.94 | 35,888 | +0.09(+0.76%) |
Sep 11, 2019 | 11.92 | 12.24 | 11.71 | 11.85 | 82,403 | -0.04(-0.34%) |
Sep 10, 2019 | 11.95 | 12.09 | 11.57 | 11.89 | 93,441 | -0.09(-0.75%) |
Sep 09, 2019 | 12.20 | 12.40 | 11.87 | 11.98 | 53,703 | -0.35(-2.84%) |
Sep 06, 2019 | 12.61 | 12.62 | 11.91 | 12.33 | 48,800 | -0.19(-1.52%) |
Sep 05, 2019 | 12.04 | 12.68 | 11.73 | 12.52 | 76,635 | +0.66(+5.56%) |
Sep 04, 2019 | 12.23 | 12.29 | 11.78 | 11.86 | 61,939 | -0.23(-1.90%) |