Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.48 | 10.48 | 10.36 | 10.36 | 950 | -0.52(-4.78%) |
Nov 27, 2019 | 10.79 | 11.14 | 10.34 | 10.88 | 15,746 | -0.32(-2.86%) |
Nov 26, 2019 | 9.010 | 11.20 | 8.995 | 11.20 | 67,921 | +2.17(+24.08%) |
Nov 25, 2019 | 8.958 | 9.024 | 8.796 | 9.024 | 6,998 | +0.27(+3.03%) |
Nov 22, 2019 | 8.582 | 8.759 | 8.556 | 8.759 | 5,022 | +0.21(+2.41%) |
Nov 21, 2019 | 8.590 | 8.943 | 8.546 | 8.553 | 3,128 | -0.21(-2.35%) |
Nov 20, 2019 | 8.242 | 8.759 | 8.242 | 8.759 | 2,379 | +0.29(+3.39%) |
Nov 19, 2019 | 8.516 | 8.616 | 8.387 | 8.472 | 37,550 | -0.29(-3.28%) |
Nov 18, 2019 | 8.398 | 8.759 | 8.398 | 8.759 | 2,030 | +0.10(+1.19%) |
Nov 15, 2019 | 8.104 | 8.656 | 7.757 | 8.656 | 31,492 | +0.45(+5.48%) |
Nov 14, 2019 | 7.735 | 8.207 | 7.735 | 8.207 | 12,944 | +0.47(+6.10%) |
Nov 13, 2019 | 7.728 | 8.067 | 7.728 | 7.735 | 4,224 | -0.16(-2.05%) |
Nov 12, 2019 | 8.185 | 8.185 | 7.883 | 7.897 | 17,115 | -0.24(-3.01%) |
Nov 11, 2019 | 8.185 | 8.185 | 8.030 | 8.142 | 776 | -0.07(-0.87%) |
Nov 08, 2019 | 8.767 | 8.767 | 7.853 | 8.214 | 12,759 | -0.02(-0.30%) |
Nov 07, 2019 | 8.234 | 8.307 | 7.981 | 8.239 | 4,553 | -0.21(-2.46%) |
Nov 06, 2019 | 7.938 | 8.447 | 7.938 | 8.447 | 730 | +0.16(+1.90%) |
Nov 05, 2019 | 7.974 | 8.289 | 7.974 | 8.289 | 1,708 | +0.05(+0.65%) |
Nov 04, 2019 | 7.902 | 8.533 | 7.659 | 8.235 | 17,047 | +0.31(+3.93%) |
Nov 01, 2019 | 8.511 | 8.511 | 7.888 | 7.924 | 5,024 | -0.67(-7.76%) |
Oct 31, 2019 | 7.795 | 8.590 | 7.795 | 8.590 | 8,197 | +0.65(+8.14%) |
Oct 30, 2019 | 7.952 | 8.576 | 7.787 | 7.943 | 10,169 | -0.02(-0.20%) |
Oct 29, 2019 | 8.096 | 8.096 | 7.924 | 7.959 | 2,679 | +0.33(+4.32%) |
Oct 28, 2019 | 8.933 | 8.933 | 7.630 | 7.630 | 16,601 | -0.76(-9.07%) |
Oct 25, 2019 | 8.253 | 8.461 | 7.963 | 8.391 | 9,212 | +0.15(+1.83%) |
Oct 24, 2019 | 8.346 | 8.346 | 8.240 | 8.240 | 6,529 | -0.07(-0.85%) |
Oct 23, 2019 | 8.382 | 8.382 | 8.310 | 8.310 | 2,451 | +0.00(+0.00%) |
Oct 22, 2019 | 8.310 | 8.310 | 8.310 | 198 | +0.00(+0.00%) | |
Oct 21, 2019 | 8.748 | 8.748 | 8.310 | 8.310 | 2,692 | -0.14(-1.69%) |
Oct 18, 2019 | 8.102 | 8.597 | 8.102 | 8.454 | 1,814 | +0.49(+6.21%) |
Oct 17, 2019 | 8.275 | 8.275 | 7.959 | 7.959 | 4,325 | -0.28(-3.39%) |
Oct 16, 2019 | 8.411 | 8.411 | 8.239 | 8.239 | 5,221 | -0.15(-1.79%) |
Oct 15, 2019 | 8.597 | 8.597 | 8.389 | 8.389 | 14,263 | -0.35(-4.02%) |
Oct 14, 2019 | 8.934 | 9.887 | 8.604 | 8.740 | 24,198 | +0.18(+2.05%) |
Oct 11, 2019 | 8.554 | 8.904 | 8.554 | 8.565 | 43,968 | +0.10(+1.14%) |
Oct 10, 2019 | 8.597 | 8.597 | 8.461 | 8.468 | 5,598 | -0.08(-0.95%) |
Oct 09, 2019 | 8.549 | 8.549 | 8.549 | 8.549 | 665 | +0.09(+1.04%) |
Oct 08, 2019 | 8.855 | 8.855 | 8.457 | 8.461 | 5,541 | -0.14(-1.58%) |
Oct 07, 2019 | 8.504 | 8.597 | 8.346 | 8.597 | 14,915 | +0.01(+0.16%) |
Oct 04, 2019 | 8.275 | 8.597 | 8.239 | 8.583 | 10,468 | -0.01(-0.16%) |
Oct 03, 2019 | 8.762 | 8.919 | 8.597 | 8.597 | 5,884 | -0.16(-1.88%) |
Oct 02, 2019 | 8.762 | 8.769 | 8.755 | 8.762 | 3,080 | -0.19(-2.16%) |
Oct 01, 2019 | 9.271 | 9.600 | 8.955 | 8.955 | 12,110 | -0.36(-3.85%) |
Sep 30, 2019 | 9.278 | 9.335 | 9.056 | 9.313 | 18,126 | -0.14(-1.52%) |
Sep 27, 2019 | 9.536 | 9.536 | 9.387 | 9.457 | 1,674 | -0.34(-3.51%) |
Sep 26, 2019 | 10.03 | 10.06 | 8.974 | 9.801 | 8,813 | -0.91(-8.49%) |
Sep 25, 2019 | 8.733 | 11.09 | 8.647 | 10.71 | 39,508 | +2.01(+23.05%) |
Sep 24, 2019 | 8.855 | 8.855 | 8.676 | 8.705 | 3,375 | +0.28(+3.32%) |
Sep 23, 2019 | 8.425 | 8.425 | 8.425 | 8.425 | 404 | -0.06(-0.76%) |
Sep 20, 2019 | 8.490 | 8.490 | 8.490 | 8.490 | 558 | -0.11(-1.25%) |
Sep 19, 2019 | 8.597 | 8.597 | 8.597 | 241 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.583 | 9.306 | 8.583 | 8.597 | 12,778 | -0.09(-1.03%) |
Sep 17, 2019 | 8.310 | 8.687 | 8.203 | 8.687 | 862 | +0.45(+5.43%) |
Sep 16, 2019 | 8.275 | 8.275 | 8.239 | 8.239 | 3,234 | +0.00(+0.00%) |
Sep 13, 2019 | 8.239 | 8.239 | 8.239 | 417 | +0.00(+0.00%) | |
Sep 12, 2019 | 8.239 | 8.662 | 8.239 | 8.239 | 6,303 | +0.00(+0.00%) |
Sep 11, 2019 | 8.167 | 8.239 | 8.167 | 8.239 | 1,062 | -0.35(-4.09%) |
Sep 10, 2019 | 9.227 | 9.227 | 7.967 | 8.590 | 10,312 | -0.64(-6.91%) |
Sep 09, 2019 | 8.454 | 9.299 | 8.382 | 9.228 | 5,044 | +0.81(+9.62%) |
Sep 06, 2019 | 7.236 | 8.782 | 7.236 | 8.418 | 6,699 | +0.35(+4.35%) |
Sep 05, 2019 | 8.511 | 8.511 | 8.038 | 8.067 | 3,310 | +0.87(+12.04%) |
Sep 04, 2019 | 7.522 | 7.852 | 7.200 | 7.200 | 9,523 | -0.03(-0.40%) |