Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.993 | 8.993 | 8.993 | 8.993 | 244 | -0.29(-3.08%) |
Nov 22, 2019 | 9.279 | 9.279 | 9.279 | 0 | +0.00(+0.04%) | |
Nov 21, 2019 | 9.156 | 9.279 | 9.156 | 9.275 | 3,280 | +0.09(+1.02%) |
Nov 20, 2019 | 9.443 | 9.443 | 9.009 | 9.181 | 5,191 | -0.14(-1.49%) |
Nov 19, 2019 | 9.402 | 9.483 | 9.320 | 9.320 | 4,734 | -0.14(-1.43%) |
Nov 18, 2019 | 9.456 | 9.456 | 9.456 | 9.456 | 232 | +0.14(+1.45%) |
Nov 15, 2019 | 9.483 | 9.606 | 9.320 | 9.320 | 8,929 | -0.33(-3.39%) |
Nov 14, 2019 | 9.647 | 9.647 | 9.647 | 63 | +0.00(+0.00%) | |
Nov 13, 2019 | 9.647 | 9.647 | 9.647 | 88 | +0.00(+0.00%) | |
Nov 11, 2019 | 9.647 | 9.647 | 9.647 | 0 | +0.21(+2.25%) | |
Nov 08, 2019 | 9.434 | 9.434 | 9.434 | 9.434 | 1,590 | -0.17(-1.79%) |
Nov 07, 2019 | 9.606 | 9.606 | 9.606 | 9.606 | 2,595 | -0.04(-0.42%) |
Nov 06, 2019 | 9.524 | 9.647 | 9.524 | 9.647 | 2,939 | +0.12(+1.29%) |
Nov 05, 2019 | 8.658 | 9.524 | 8.650 | 9.524 | 7,071 | +0.61(+6.88%) |
Nov 04, 2019 | 9.046 | 9.046 | 8.789 | 8.911 | 158,641 | -0.08(-0.91%) |
Nov 01, 2019 | 8.943 | 9.026 | 8.943 | 8.993 | 3,791 | +0.08(+0.92%) |
Oct 31, 2019 | 8.911 | 8.911 | 8.911 | 134 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.911 | 8.911 | 8.911 | 8.911 | 327 | +0.20(+2.25%) |
Oct 29, 2019 | 8.723 | 8.723 | 8.715 | 8.715 | 375 | +0.00(+0.00%) |
Oct 28, 2019 | 8.715 | 8.715 | 8.715 | 8.715 | 212 | -0.28(-3.09%) |
Oct 24, 2019 | 8.993 | 8.993 | 8.993 | 0 | +0.02(+0.27%) | |
Oct 23, 2019 | 8.968 | 8.968 | 8.968 | 1 | +0.00(+0.00%) | |
Oct 22, 2019 | 8.903 | 8.968 | 8.895 | 8.968 | 3,719 | +0.05(+0.55%) |
Oct 21, 2019 | 8.903 | 8.919 | 8.903 | 8.919 | 682 | +0.09(+1.02%) |
Oct 18, 2019 | 8.756 | 8.928 | 8.584 | 8.829 | 8,929 | +0.02(+0.28%) |
Oct 17, 2019 | 8.805 | 8.805 | 8.805 | 8.805 | 1,265 | +0.02(+0.23%) |
Oct 16, 2019 | 8.785 | 8.785 | 8.785 | 8.785 | 383 | +0.04(+0.42%) |
Oct 15, 2019 | 8.748 | 8.748 | 8.748 | 40 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.748 | 8.748 | 8.748 | 12 | +0.00(+0.00%) | |
Oct 10, 2019 | 8.748 | 8.748 | 8.748 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 8.748 | 8.748 | 8.748 | 28 | +0.00(+0.00%) | |
Oct 08, 2019 | 8.748 | 8.748 | 8.748 | 2 | +0.00(+0.00%) | |
Oct 07, 2019 | 8.748 | 8.748 | 8.748 | 0 | -0.06(-0.74%) | |
Oct 03, 2019 | 8.813 | 8.813 | 8.813 | 0 | +0.06(+0.74%) | |
Oct 02, 2019 | 8.748 | 8.748 | 8.748 | 8.748 | 507 | +0.00(+0.00%) |
Oct 01, 2019 | 8.748 | 8.748 | 8.748 | 25 | +0.00(+0.00%) | |
Sep 30, 2019 | 8.870 | 8.870 | 8.748 | 8.748 | 3,313 | -0.11(-1.28%) |
Sep 27, 2019 | 8.748 | 8.748 | 8.862 | 224 | +0.11(+1.30%) | |
Sep 26, 2019 | 8.748 | 8.748 | 8.748 | 145 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.781 | 8.781 | 8.748 | 8.748 | 2,386 | -0.14(-1.55%) |
Sep 24, 2019 | 8.886 | 8.886 | 8.834 | 8.886 | 5,561 | +0.02(+0.27%) |
Sep 23, 2019 | 8.854 | 8.878 | 8.845 | 8.862 | 941 | -0.01(-0.09%) |
Sep 20, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 864 | +0.59(+7.14%) |
Sep 19, 2019 | 8.278 | 8.278 | 8.278 | 20 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.400 | 8.440 | 8.278 | 8.278 | 5,155 | -0.24(-2.80%) |
Sep 17, 2019 | 8.465 | 8.517 | 8.465 | 8.517 | 2,113 | +0.12(+1.39%) |
Sep 16, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 198 | +0.01(+0.14%) |
Sep 13, 2019 | 8.538 | 8.578 | 8.388 | 8.388 | 3,333 | -0.12(-1.47%) |
Sep 12, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 185 | -0.06(-0.69%) |
Sep 11, 2019 | 8.554 | 8.572 | 8.546 | 8.572 | 5,730 | +0.06(+0.68%) |
Sep 10, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 367 | -0.05(-0.61%) |
Sep 09, 2019 | 8.566 | 8.566 | 8.566 | 87 | +0.00(+0.00%) | |
Sep 06, 2019 | 8.546 | 8.566 | 8.546 | 8.566 | 2,469 | +0.00(+0.05%) |
Sep 05, 2019 | 8.518 | 8.570 | 8.518 | 8.562 | 3,917 | +0.04(+0.47%) |
Sep 04, 2019 | 8.505 | 8.522 | 8.505 | 8.522 | 6,060 | -0.03(-0.37%) |