Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.950 | 8.950 | 8.950 | 0 | -0.09(-1.00%) | |
Nov 27, 2019 | 9.040 | 9.040 | 9.040 | 9.040 | 2,400 | +0.00(+0.00%) |
Nov 26, 2019 | 9.110 | 9.113 | 9.040 | 9.040 | 300,500 | +0.04(+0.44%) |
Nov 22, 2019 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 9.000 | 9.000 | 9.000 | 129,914 | +0.00(+0.00%) | |
Nov 19, 2019 | 9.000 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | |
Nov 18, 2019 | 8.950 | 8.950 | 8.950 | 8.950 | 3,520 | +0.31(+3.59%) |
Nov 15, 2019 | 8.640 | 8.640 | 8.640 | 800 | +0.00(+0.00%) | |
Nov 14, 2019 | 8.800 | 8.925 | 8.620 | 8.640 | 22,393 | -0.37(-4.13%) |
Nov 12, 2019 | 9.012 | 9.012 | 9.012 | 0 | +0.11(+1.26%) | |
Nov 07, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.08(+0.93%) | |
Nov 06, 2019 | 8.750 | 8.750 | 8.818 | 2,957 | +0.07(+0.78%) | |
Nov 05, 2019 | 8.750 | 8.750 | 8.750 | 8.750 | 400 | -0.11(-1.24%) |
Nov 04, 2019 | 8.695 | 8.695 | 8.860 | 28,008 | +0.16(+1.90%) | |
Oct 31, 2019 | 8.695 | 8.695 | 8.695 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.691 | 8.695 | 8.691 | 8.695 | 303,199 | -0.22(-2.47%) |
Oct 29, 2019 | 8.915 | 8.915 | 8.915 | 35 | +0.00(+0.00%) | |
Oct 28, 2019 | 8.910 | 8.915 | 8.910 | 8.915 | 157,316 | +0.06(+0.73%) |
Oct 25, 2019 | 8.990 | 8.990 | 8.850 | 8.850 | 2,500 | -0.31(-3.40%) |
Oct 24, 2019 | 9.161 | 9.161 | 9.161 | 11 | +0.00(+0.00%) | |
Oct 23, 2019 | 9.161 | 9.161 | 9.161 | 555,051 | +0.00(+0.00%) | |
Oct 22, 2019 | 9.200 | 9.200 | 9.161 | 5,305 | -0.04(-0.42%) | |
Oct 21, 2019 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | +0.15(+1.66%) |
Oct 18, 2019 | 9.050 | 9.050 | 9.050 | 9.050 | 400 | -0.04(-0.39%) |
Oct 17, 2019 | 9.050 | 9.260 | 9.030 | 9.085 | 1,392,802 | +0.84(+10.12%) |
Oct 16, 2019 | 8.250 | 8.250 | 8.250 | 100 | +0.00(+0.00%) | |
Oct 15, 2019 | 8.250 | 8.250 | 8.250 | 100,000 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.500 | 8.500 | 8.250 | 8.250 | 978 | -0.20(-2.37%) |
Oct 11, 2019 | 8.450 | 8.450 | 8.450 | 8.450 | 7,700 | +0.37(+4.58%) |
Oct 10, 2019 | 8.080 | 8.080 | 8.080 | 200,000 | +0.00(+0.00%) | |
Oct 08, 2019 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 8.078 | 8.080 | 8.078 | 8.080 | 400,100 | +0.33(+4.28%) |
Oct 04, 2019 | 7.748 | 7.748 | 7.748 | 7.748 | 500 | -0.06(-0.71%) |
Oct 02, 2019 | 7.804 | 7.804 | 7.804 | 0 | -0.45(-5.43%) | |
Oct 01, 2019 | 8.252 | 8.252 | 8.252 | 750,000 | +0.00(+0.00%) | |
Sep 30, 2019 | 8.252 | 8.252 | 8.252 | 4 | +0.00(+0.00%) | |
Sep 27, 2019 | 8.252 | 8.252 | 8.252 | 3 | +0.00(+0.00%) | |
Sep 26, 2019 | 8.252 | 8.252 | 8.252 | 2 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.250 | 8.250 | 8.252 | 225,411 | +0.00(+0.02%) | |
Sep 24, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 102 | -0.20(-2.37%) |
Sep 23, 2019 | 8.450 | 8.450 | 8.450 | 50 | +0.00(+0.00%) | |
Sep 20, 2019 | 8.387 | 8.450 | 8.270 | 8.450 | 8,100 | +0.45(+5.62%) |
Sep 18, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 8.000 | 8.000 | 8.000 | 271,549 | +0.00(+0.00%) | |
Sep 16, 2019 | 8.000 | 8.000 | 8.000 | 50 | +0.00(+0.00%) | |
Sep 13, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.11(-1.36%) |
Sep 12, 2019 | 8.110 | 8.110 | 8.110 | 8.110 | 530,105 | +0.10(+1.28%) |
Sep 11, 2019 | 8.007 | 8.007 | 8.007 | 8.007 | 442,800 | +0.07(+0.85%) |
Sep 10, 2019 | 7.940 | 7.940 | 7.940 | 150,000 | +0.00(+0.00%) | |
Sep 09, 2019 | 7.940 | 7.940 | 7.940 | 7.940 | 1,644,686 | -0.01(-0.13%) |
Sep 06, 2019 | 8.130 | 8.130 | 7.950 | 7.950 | 1,000 | -0.05(-0.62%) |
Sep 05, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 9,791 | +0.32(+4.17%) |
Sep 04, 2019 | 7.790 | 7.790 | 7.680 | 7.680 | 331,791 | +0.02(+0.26%) |