Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.43 | 10.44 | 10.43 | 10.43 | 4,300 | +0.06(+0.63%) |
Nov 27, 2019 | 10.43 | 10.43 | 10.37 | 10.37 | 400 | -0.06(-0.62%) |
Nov 26, 2019 | 10.35 | 10.43 | 10.35 | 10.43 | 1,716 | +0.08(+0.77%) |
Nov 25, 2019 | 10.27 | 10.35 | 10.27 | 10.35 | 5,078 | -0.08(-0.77%) |
Nov 22, 2019 | 10.37 | 10.44 | 10.34 | 10.43 | 6,800 | +0.10(+0.98%) |
Nov 21, 2019 | 10.30 | 10.34 | 10.21 | 10.33 | 10,057 | +0.03(+0.28%) |
Nov 20, 2019 | 10.39 | 10.39 | 10.30 | 10.30 | 3,859 | -0.05(-0.46%) |
Nov 19, 2019 | 10.30 | 10.39 | 10.30 | 10.35 | 3,845 | -0.01(-0.07%) |
Nov 18, 2019 | 10.29 | 10.39 | 10.26 | 10.36 | 24,249 | +0.10(+0.99%) |
Nov 15, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 1,300 | +0.04(+0.43%) |
Nov 14, 2019 | 10.20 | 10.29 | 10.20 | 10.21 | 11,684 | -0.01(-0.07%) |
Nov 13, 2019 | 10.20 | 10.24 | 10.20 | 10.22 | 3,868 | +0.02(+0.17%) |
Nov 12, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 3,519 | +0.01(+0.13%) |
Nov 11, 2019 | 10.13 | 10.20 | 10.10 | 10.19 | 10,162 | +0.09(+0.86%) |
Nov 08, 2019 | 10.09 | 10.20 | 10.06 | 10.10 | 14,500 | -0.05(-0.49%) |
Nov 07, 2019 | 10.04 | 10.16 | 10.04 | 10.15 | 3,860 | +0.12(+1.20%) |
Nov 06, 2019 | 10.04 | 10.16 | 10.02 | 10.03 | 9,523 | -0.05(-0.54%) |
Nov 05, 2019 | 10.16 | 10.18 | 9.960 | 10.08 | 6,426 | -0.10(-0.94%) |
Nov 04, 2019 | 9.910 | 10.25 | 9.816 | 10.18 | 64,975 | +3.23(+46.53%) |
Nov 01, 2019 | 6.900 | 6.950 | 6.900 | 6.947 | 4,600 | +0.10(+1.49%) |
Oct 31, 2019 | 7.100 | 7.100 | 6.840 | 6.846 | 931 | -0.30(-4.17%) |
Oct 30, 2019 | 6.860 | 7.143 | 6.860 | 7.143 | 1,818 | +0.35(+5.21%) |
Oct 29, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 1,698 | +0.04(+0.59%) |
Oct 28, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 972 | +0.07(+0.99%) |
Oct 25, 2019 | 6.700 | 6.700 | 6.684 | 6.684 | 900 | +0.02(+0.33%) |
Oct 24, 2019 | 6.801 | 6.801 | 6.662 | 6.662 | 803 | -0.04(-0.57%) |
Oct 23, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 396 | +0.13(+1.98%) |
Oct 22, 2019 | 6.700 | 6.700 | 6.570 | 6.570 | 525 | +0.03(+0.40%) |
Oct 21, 2019 | 6.542 | 6.544 | 6.542 | 6.544 | 945 | -0.02(-0.29%) |
Oct 17, 2019 | 6.563 | 6.563 | 6.563 | 0 | -0.13(-1.90%) | |
Oct 16, 2019 | 6.640 | 6.690 | 6.593 | 6.690 | 1,428 | +0.05(+0.75%) |
Oct 15, 2019 | 6.640 | 6.640 | 6.640 | 6.640 | 287 | -0.10(-1.48%) |
Oct 14, 2019 | 6.720 | 6.750 | 6.643 | 6.740 | 5,151 | +0.12(+1.81%) |
Oct 11, 2019 | 6.600 | 6.620 | 6.570 | 6.620 | 3,100 | +0.03(+0.46%) |
Oct 10, 2019 | 6.590 | 6.590 | 6.590 | 6.590 | 194 | -0.27(-3.94%) |
Oct 09, 2019 | 6.860 | 6.860 | 6.860 | 6.860 | 216 | +0.00(+0.00%) |
Oct 08, 2019 | 6.860 | 6.860 | 6.860 | 131 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.860 | 6.860 | 6.860 | 6.860 | 304 | +0.29(+4.46%) |
Oct 04, 2019 | 6.567 | 6.567 | 6.567 | 6.567 | 600 | +0.06(+0.88%) |
Oct 03, 2019 | 6.770 | 6.777 | 6.510 | 6.510 | 4,672 | -0.29(-4.26%) |
Oct 02, 2019 | 6.905 | 6.905 | 6.760 | 6.800 | 2,510 | -0.20(-2.86%) |
Oct 01, 2019 | 7.000 | 7.000 | 6.810 | 7.000 | 1,160 | +0.00(+0.00%) |
Sep 30, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 269 | -0.03(-0.43%) |
Sep 27, 2019 | 7.030 | 7.030 | 7.030 | 441 | +0.00(+0.00%) | |
Sep 26, 2019 | 7.030 | 7.030 | 7.030 | 7.030 | 384 | +0.33(+4.93%) |
Sep 25, 2019 | 6.914 | 6.914 | 6.700 | 6.700 | 357 | -0.19(-2.76%) |
Sep 24, 2019 | 6.835 | 6.890 | 6.835 | 6.890 | 879 | +0.08(+1.17%) |
Sep 23, 2019 | 7.040 | 7.050 | 6.781 | 6.810 | 1,408 | -0.18(-2.58%) |
Sep 20, 2019 | 6.760 | 6.990 | 6.760 | 6.990 | 10,000 | +0.10(+1.45%) |
Sep 19, 2019 | 6.760 | 6.910 | 6.760 | 6.890 | 2,802 | +0.10(+1.47%) |
Sep 18, 2019 | 6.760 | 6.840 | 6.760 | 6.790 | 1,294 | +0.02(+0.30%) |
Sep 17, 2019 | 6.797 | 6.797 | 6.760 | 6.770 | 1,221 | -0.13(-1.88%) |
Sep 16, 2019 | 6.910 | 6.960 | 6.870 | 6.900 | 3,259 | -0.09(-1.29%) |
Sep 13, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 500 | +0.00(+0.00%) |
Sep 12, 2019 | 7.010 | 7.030 | 6.990 | 6.990 | 793 | -0.12(-1.62%) |
Sep 11, 2019 | 7.012 | 7.105 | 7.010 | 7.105 | 2,166 | +0.09(+1.21%) |
Sep 10, 2019 | 7.000 | 7.100 | 7.000 | 7.020 | 1,716 | -0.04(-0.57%) |
Sep 09, 2019 | 7.060 | 7.060 | 7.060 | 7.060 | 446 | +0.03(+0.50%) |
Sep 06, 2019 | 7.050 | 7.050 | 7.000 | 7.025 | 4,200 | -0.05(-0.64%) |
Sep 05, 2019 | 6.960 | 7.070 | 6.960 | 7.070 | 2,170 | +0.12(+1.66%) |
Sep 04, 2019 | 6.835 | 7.000 | 6.835 | 6.955 | 2,842 | +0.13(+1.98%) |