Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.180 | 9.470 | 9.180 | 9.350 | 19,100 | +0.10(+1.08%) |
Nov 27, 2019 | 9.660 | 9.660 | 9.180 | 9.250 | 16,100 | -0.30(-3.14%) |
Nov 26, 2019 | 9.540 | 9.720 | 9.500 | 9.550 | 60,704 | +0.01(+0.10%) |
Nov 25, 2019 | 9.650 | 9.860 | 9.500 | 9.540 | 27,815 | -0.09(-0.93%) |
Nov 22, 2019 | 9.800 | 10.17 | 9.566 | 9.630 | 21,200 | -0.15(-1.53%) |
Nov 21, 2019 | 8.940 | 10.10 | 8.940 | 9.780 | 50,482 | +0.79(+8.79%) |
Nov 20, 2019 | 9.080 | 9.250 | 8.880 | 8.990 | 83,951 | -0.09(-0.99%) |
Nov 19, 2019 | 9.120 | 9.490 | 8.940 | 9.080 | 29,345 | -0.02(-0.22%) |
Nov 18, 2019 | 9.250 | 9.400 | 8.980 | 9.100 | 62,962 | -0.17(-1.83%) |
Nov 15, 2019 | 9.400 | 9.410 | 9.250 | 9.270 | 33,500 | -0.05(-0.54%) |
Nov 14, 2019 | 9.390 | 9.550 | 9.060 | 9.320 | 31,851 | -0.10(-1.06%) |
Nov 13, 2019 | 9.410 | 9.600 | 9.120 | 9.420 | 50,128 | -0.05(-0.53%) |
Nov 12, 2019 | 9.380 | 9.680 | 9.220 | 9.470 | 35,281 | +0.07(+0.74%) |
Nov 11, 2019 | 9.660 | 9.750 | 9.060 | 9.400 | 64,249 | -0.22(-2.29%) |
Nov 08, 2019 | 9.618 | 9.869 | 9.550 | 9.620 | 39,700 | -0.26(-2.63%) |
Nov 07, 2019 | 10.04 | 10.04 | 9.540 | 9.880 | 75,592 | -0.09(-0.90%) |
Nov 06, 2019 | 9.780 | 10.13 | 9.780 | 9.970 | 55,877 | +0.18(+1.84%) |
Nov 05, 2019 | 10.85 | 10.95 | 9.540 | 9.790 | 92,115 | -0.68(-6.49%) |
Nov 04, 2019 | 10.20 | 10.54 | 9.950 | 10.47 | 100,521 | +0.35(+3.46%) |
Nov 01, 2019 | 8.640 | 10.52 | 8.640 | 10.12 | 199,700 | +1.57(+18.36%) |
Oct 31, 2019 | 8.500 | 8.710 | 8.200 | 8.550 | 97,565 | +0.68(+8.64%) |
Oct 30, 2019 | 10.51 | 10.51 | 7.700 | 7.870 | 875,153 | -3.89(-33.08%) |
Oct 29, 2019 | 12.46 | 12.46 | 11.50 | 11.76 | 91,589 | -0.87(-6.89%) |
Oct 28, 2019 | 12.22 | 12.75 | 12.19 | 12.63 | 4,029 | +0.44(+3.61%) |
Oct 25, 2019 | 12.54 | 12.71 | 12.15 | 12.19 | 15,500 | -0.37(-2.95%) |
Oct 24, 2019 | 12.96 | 12.96 | 12.55 | 12.56 | 8,367 | -0.39(-3.01%) |
Oct 23, 2019 | 12.92 | 13.31 | 12.65 | 12.95 | 26,608 | -0.03(-0.23%) |
Oct 22, 2019 | 12.79 | 13.18 | 12.66 | 12.98 | 5,632 | +0.07(+0.54%) |
Oct 21, 2019 | 12.23 | 12.98 | 12.03 | 12.91 | 26,487 | +0.69(+5.65%) |
Oct 18, 2019 | 12.35 | 12.35 | 11.97 | 12.22 | 12,600 | -0.22(-1.77%) |
Oct 17, 2019 | 12.52 | 12.59 | 12.27 | 12.44 | 9,807 | -0.08(-0.64%) |
Oct 16, 2019 | 12.87 | 12.87 | 12.40 | 12.52 | 11,524 | -0.42(-3.25%) |
Oct 15, 2019 | 12.43 | 13.33 | 12.43 | 12.94 | 10,548 | +0.49(+3.94%) |
Oct 14, 2019 | 11.80 | 12.46 | 11.60 | 12.45 | 17,099 | +0.60(+5.06%) |
Oct 11, 2019 | 12.08 | 12.26 | 11.84 | 11.85 | 123,000 | -0.10(-0.84%) |
Oct 10, 2019 | 11.98 | 12.08 | 11.82 | 11.95 | 38,354 | +0.00(+0.00%) |
Oct 09, 2019 | 12.49 | 12.76 | 11.83 | 11.95 | 14,816 | -0.44(-3.55%) |
Oct 08, 2019 | 11.92 | 12.57 | 11.62 | 12.39 | 14,251 | +0.23(+1.89%) |
Oct 07, 2019 | 12.83 | 13.01 | 12.10 | 12.16 | 33,044 | -0.67(-5.22%) |
Oct 04, 2019 | 13.23 | 13.41 | 12.62 | 12.83 | 11,100 | -0.47(-3.53%) |
Oct 03, 2019 | 13.10 | 14.21 | 12.81 | 13.30 | 162,542 | +0.13(+0.99%) |
Oct 02, 2019 | 12.82 | 13.35 | 12.57 | 13.17 | 28,318 | +0.27(+2.09%) |
Oct 01, 2019 | 13.23 | 13.42 | 12.90 | 12.90 | 18,895 | -0.29(-2.20%) |
Sep 30, 2019 | 12.48 | 13.49 | 12.48 | 13.19 | 20,710 | +0.72(+5.77%) |
Sep 27, 2019 | 12.88 | 12.88 | 12.37 | 12.47 | 24,100 | -0.37(-2.88%) |
Sep 26, 2019 | 13.19 | 13.46 | 12.79 | 12.84 | 14,399 | -0.15(-1.15%) |
Sep 25, 2019 | 12.41 | 13.15 | 12.41 | 12.99 | 22,990 | +0.52(+4.17%) |
Sep 24, 2019 | 12.75 | 12.75 | 12.26 | 12.47 | 24,393 | -0.21(-1.66%) |
Sep 23, 2019 | 12.81 | 13.13 | 12.38 | 12.68 | 38,424 | -0.20(-1.55%) |
Sep 20, 2019 | 12.80 | 13.20 | 12.49 | 12.88 | 41,200 | +0.08(+0.63%) |
Sep 19, 2019 | 12.86 | 13.06 | 12.63 | 12.80 | 325,231 | -0.01(-0.08%) |
Sep 18, 2019 | 13.73 | 13.73 | 12.65 | 12.81 | 54,027 | -0.87(-6.36%) |
Sep 17, 2019 | 14.30 | 14.64 | 13.68 | 13.68 | 34,832 | -0.67(-4.67%) |
Sep 16, 2019 | 13.08 | 14.81 | 12.95 | 14.35 | 53,458 | +1.21(+9.21%) |
Sep 13, 2019 | 13.22 | 13.68 | 12.84 | 13.14 | 24,100 | -0.03(-0.23%) |
Sep 12, 2019 | 13.24 | 13.39 | 12.72 | 13.17 | 62,986 | +0.06(+0.46%) |
Sep 11, 2019 | 13.05 | 13.41 | 12.62 | 13.11 | 39,112 | +0.21(+1.63%) |
Sep 10, 2019 | 12.78 | 13.19 | 12.78 | 12.90 | 24,433 | +0.03(+0.23%) |
Sep 09, 2019 | 12.69 | 13.20 | 12.21 | 12.87 | 40,587 | +0.22(+1.74%) |
Sep 06, 2019 | 13.16 | 13.25 | 12.51 | 12.65 | 14,500 | -0.54(-4.09%) |
Sep 05, 2019 | 13.04 | 13.37 | 12.66 | 13.19 | 29,402 | +0.28(+2.17%) |
Sep 04, 2019 | 13.10 | 13.64 | 12.81 | 12.91 | 38,796 | -0.13(-1.00%) |