Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.706 | 9.725 | 9.313 | 9.350 | 1,240 | +0.35(+3.89%) |
Nov 27, 2019 | 9.200 | 9.200 | 9.000 | 9.000 | 1,060 | +0.00(+0.00%) |
Nov 26, 2019 | 9.087 | 9.125 | 9.000 | 9.000 | 265 | -0.21(-2.23%) |
Nov 25, 2019 | 8.750 | 9.250 | 8.746 | 9.205 | 1,353 | +0.51(+5.80%) |
Nov 22, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 80 | +0.15(+1.75%) |
Nov 21, 2019 | 8.725 | 8.725 | 8.550 | 8.550 | 403 | +0.10(+1.19%) |
Nov 20, 2019 | 8.150 | 8.765 | 8.150 | 8.450 | 821 | +0.02(+0.30%) |
Nov 19, 2019 | 8.850 | 8.850 | 8.140 | 8.425 | 501 | +0.10(+1.20%) |
Nov 18, 2019 | 9.000 | 9.000 | 8.300 | 8.325 | 495 | +0.07(+0.91%) |
Nov 15, 2019 | 8.350 | 9.380 | 8.242 | 8.250 | 1,820 | -0.27(-3.20%) |
Nov 14, 2019 | 9.500 | 9.500 | 8.350 | 8.523 | 933 | -0.48(-5.31%) |
Nov 13, 2019 | 9.300 | 9.300 | 8.700 | 9.000 | 4,305 | +0.85(+10.43%) |
Nov 12, 2019 | 8.850 | 8.850 | 8.150 | 8.150 | 960 | -0.40(-4.68%) |
Nov 11, 2019 | 8.250 | 9.550 | 8.050 | 8.550 | 1,994 | -0.05(-0.58%) |
Nov 08, 2019 | 9.250 | 9.250 | 8.450 | 8.600 | 1,840 | -0.64(-6.93%) |
Nov 07, 2019 | 10.08 | 10.08 | 9.050 | 9.240 | 4,963 | -0.11(-1.18%) |
Nov 06, 2019 | 8.500 | 9.950 | 7.596 | 9.350 | 25,501 | +1.00(+11.98%) |
Nov 05, 2019 | 6.750 | 8.350 | 6.750 | 8.350 | 9,658 | +1.57(+23.25%) |
Nov 04, 2019 | 6.338 | 6.800 | 5.900 | 6.775 | 14,184 | +0.45(+7.11%) |
Nov 01, 2019 | 7.000 | 7.000 | 6.200 | 6.325 | 10,320 | -0.42(-6.30%) |
Oct 31, 2019 | 7.614 | 7.614 | 6.700 | 6.750 | 5,318 | -0.60(-8.16%) |
Oct 30, 2019 | 9.400 | 9.400 | 6.750 | 7.350 | 6,300 | -1.95(-20.97%) |
Oct 29, 2019 | 8.500 | 9.300 | 7.650 | 9.300 | 14,053 | +0.60(+6.90%) |
Oct 28, 2019 | 7.100 | 8.700 | 7.050 | 8.700 | 4,131 | +1.60(+22.54%) |
Oct 25, 2019 | 6.857 | 7.159 | 6.800 | 7.100 | 1,560 | +0.55(+8.40%) |
Oct 24, 2019 | 7.000 | 7.000 | 6.550 | 6.550 | 522 | -0.05(-0.76%) |
Oct 23, 2019 | 6.658 | 6.658 | 6.600 | 6.600 | 227 | -0.20(-2.94%) |
Oct 22, 2019 | 7.000 | 7.550 | 6.750 | 6.800 | 1,269 | -0.45(-6.21%) |
Oct 21, 2019 | 7.500 | 7.650 | 6.999 | 7.250 | 1,284 | +0.00(+0.00%) |
Oct 18, 2019 | 7.150 | 7.361 | 7.150 | 7.250 | 540 | -0.15(-2.03%) |
Oct 17, 2019 | 7.400 | 7.400 | 7.400 | 32 | +0.00(+0.00%) | |
Oct 16, 2019 | 7.800 | 7.800 | 6.666 | 7.400 | 699 | -0.10(-1.33%) |
Oct 15, 2019 | 7.650 | 7.800 | 7.000 | 7.500 | 7,568 | -0.20(-2.60%) |
Oct 14, 2019 | 7.800 | 8.000 | 6.732 | 7.700 | 10,041 | -0.10(-1.28%) |
Oct 11, 2019 | 8.200 | 8.223 | 7.550 | 7.800 | 1,360 | -0.35(-4.29%) |
Oct 10, 2019 | 8.600 | 8.963 | 7.600 | 8.150 | 3,454 | -0.45(-5.23%) |
Oct 09, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 36 | +0.05(+0.58%) |
Oct 08, 2019 | 8.650 | 8.912 | 8.550 | 8.550 | 1,816 | -0.55(-6.04%) |
Oct 07, 2019 | 9.000 | 9.350 | 8.850 | 9.100 | 6,712 | -0.55(-5.70%) |
Oct 04, 2019 | 8.750 | 9.750 | 8.694 | 9.650 | 9,960 | +0.50(+5.46%) |
Oct 03, 2019 | 8.900 | 9.820 | 8.800 | 9.150 | 4,658 | +0.00(+0.00%) |
Oct 02, 2019 | 9.264 | 9.850 | 8.945 | 9.150 | 3,580 | -0.55(-5.67%) |
Oct 01, 2019 | 9.050 | 10.10 | 8.000 | 9.700 | 7,164 | +0.30(+3.19%) |
Sep 30, 2019 | 9.500 | 10.00 | 9.150 | 9.400 | 4,136 | -0.45(-4.57%) |
Sep 27, 2019 | 10.50 | 10.50 | 9.250 | 9.850 | 3,920 | -1.25(-11.26%) |
Sep 26, 2019 | 10.60 | 11.10 | 10.48 | 11.10 | 2,139 | +0.40(+3.74%) |
Sep 25, 2019 | 11.45 | 11.45 | 8.500 | 10.70 | 13,675 | -0.56(-4.93%) |
Sep 24, 2019 | 10.80 | 11.90 | 10.70 | 11.26 | 4,541 | +0.13(+1.17%) |
Sep 23, 2019 | 11.75 | 11.75 | 10.55 | 11.12 | 3,114 | +0.22(+2.06%) |
Sep 20, 2019 | 12.30 | 12.35 | 10.50 | 10.90 | 7,020 | -1.80(-14.17%) |
Sep 19, 2019 | 12.30 | 12.91 | 12.30 | 12.70 | 7,188 | +0.50(+4.10%) |
Sep 18, 2019 | 11.90 | 13.00 | 11.47 | 12.20 | 1,285 | +0.82(+7.19%) |
Sep 17, 2019 | 11.77 | 11.77 | 10.82 | 11.38 | 1,080 | -1.17(-9.31%) |
Sep 16, 2019 | 12.75 | 12.80 | 11.75 | 12.55 | 11,537 | -0.35(-2.71%) |
Sep 13, 2019 | 12.75 | 13.40 | 10.05 | 12.90 | 11,780 | +0.35(+2.79%) |
Sep 12, 2019 | 10.05 | 12.80 | 10.05 | 12.55 | 11,242 | +2.54(+25.37%) |
Sep 11, 2019 | 9.750 | 10.05 | 9.750 | 10.01 | 5,984 | +0.21(+2.14%) |
Sep 10, 2019 | 9.704 | 9.800 | 9.704 | 9.800 | 1,332 | +0.05(+0.50%) |
Sep 09, 2019 | 9.750 | 9.758 | 9.703 | 9.751 | 2,958 | -0.04(-0.36%) |
Sep 06, 2019 | 9.500 | 9.800 | 9.500 | 9.787 | 2,180 | +0.04(+0.37%) |
Sep 05, 2019 | 9.750 | 9.750 | 9.650 | 9.750 | 1,999 | +0.00(+0.00%) |
Sep 04, 2019 | 9.800 | 9.800 | 8.700 | 9.750 | 6,713 | +0.00(+0.00%) |