Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.132 | 9.132 | 9.132 | 9.132 | 5,806 | +0.00(+0.00%) |
Nov 27, 2019 | 8.950 | 9.132 | 8.950 | 9.132 | 3,694 | +0.01(+0.08%) |
Nov 26, 2019 | 8.791 | 9.124 | 8.791 | 9.124 | 3,890 | +0.14(+1.60%) |
Nov 25, 2019 | 8.806 | 8.980 | 8.436 | 8.980 | 2,325 | +0.02(+0.17%) |
Nov 22, 2019 | 8.715 | 8.965 | 8.715 | 8.965 | 3,562 | +0.07(+0.77%) |
Nov 21, 2019 | 8.639 | 8.897 | 8.488 | 8.897 | 8,558 | +0.22(+2.53%) |
Nov 20, 2019 | 8.867 | 9.079 | 8.639 | 8.677 | 1,719 | +0.04(+0.44%) |
Nov 19, 2019 | 9.132 | 9.132 | 8.639 | 8.639 | 19,433 | -0.27(-3.06%) |
Nov 18, 2019 | 9.132 | 9.132 | 8.912 | 8.912 | 2,449 | -0.22(-2.41%) |
Nov 15, 2019 | 9.132 | 9.132 | 9.132 | 9.132 | 1,451 | +0.00(+0.00%) |
Nov 14, 2019 | 8.912 | 9.132 | 8.912 | 9.132 | 1,159 | +0.22(+2.47%) |
Nov 13, 2019 | 8.912 | 8.912 | 8.912 | 8.912 | 131 | -0.15(-1.71%) |
Nov 12, 2019 | 8.905 | 9.067 | 8.905 | 9.067 | 2,743 | -0.03(-0.30%) |
Nov 11, 2019 | 8.639 | 9.109 | 8.639 | 9.094 | 23,849 | +0.59(+6.95%) |
Nov 08, 2019 | 8.813 | 8.859 | 8.503 | 8.503 | 4,486 | -0.33(-3.69%) |
Nov 07, 2019 | 8.904 | 8.937 | 8.707 | 8.829 | 2,520 | -0.45(-4.82%) |
Nov 06, 2019 | 9.048 | 9.276 | 9.048 | 9.276 | 1,522 | +0.59(+6.81%) |
Nov 05, 2019 | 9.323 | 9.323 | 8.662 | 8.685 | 5,919 | -0.41(-4.50%) |
Nov 04, 2019 | 9.212 | 9.215 | 9.064 | 9.094 | 134,702 | +0.13(+1.44%) |
Nov 01, 2019 | 9.094 | 9.132 | 8.965 | 8.965 | 6,333 | -0.36(-3.83%) |
Oct 31, 2019 | 8.616 | 9.450 | 8.616 | 9.321 | 17,976 | +0.72(+8.40%) |
Oct 30, 2019 | 8.563 | 8.601 | 8.448 | 8.599 | 1,981 | +0.05(+0.56%) |
Oct 29, 2019 | 8.551 | 8.551 | 8.551 | 8.551 | 672 | -0.03(-0.40%) |
Oct 28, 2019 | 8.353 | 8.594 | 8.353 | 8.585 | 19,561 | +0.21(+2.52%) |
Oct 25, 2019 | 8.374 | 8.374 | 8.374 | 79 | +0.00(+0.00%) | |
Oct 24, 2019 | 8.374 | 8.374 | 8.374 | 13 | +0.00(+0.00%) | |
Oct 23, 2019 | 8.373 | 8.374 | 8.370 | 8.374 | 1,038 | +0.04(+0.45%) |
Oct 22, 2019 | 8.329 | 8.336 | 8.329 | 8.336 | 996 | +0.00(+0.00%) |
Oct 21, 2019 | 8.306 | 8.348 | 8.306 | 8.336 | 2,212 | +0.00(+0.00%) |
Oct 18, 2019 | 8.275 | 8.340 | 8.234 | 8.336 | 1,847 | -0.02(-0.27%) |
Oct 17, 2019 | 8.336 | 8.374 | 8.321 | 8.359 | 4,535 | +0.08(+0.95%) |
Oct 15, 2019 | 8.280 | 8.280 | 8.280 | 0 | +0.17(+2.12%) | |
Oct 14, 2019 | 8.109 | 8.109 | 8.109 | 8.109 | 131 | -0.04(-0.47%) |
Oct 11, 2019 | 8.306 | 8.306 | 8.147 | 8.147 | 1,187 | +0.11(+1.42%) |
Oct 10, 2019 | 8.033 | 8.142 | 8.033 | 8.033 | 700 | +0.00(+0.00%) |
Oct 09, 2019 | 8.033 | 8.173 | 8.033 | 8.033 | 663 | -0.01(-0.09%) |
Oct 08, 2019 | 8.222 | 8.222 | 8.041 | 8.041 | 2,181 | +0.00(+0.00%) |
Oct 07, 2019 | 8.122 | 8.159 | 8.033 | 8.041 | 1,821 | +0.00(+0.00%) |
Oct 04, 2019 | 8.033 | 8.321 | 8.033 | 8.041 | 791 | +0.08(+1.05%) |
Oct 03, 2019 | 8.271 | 8.271 | 7.798 | 7.957 | 1,876 | +0.17(+2.24%) |
Oct 02, 2019 | 7.919 | 8.056 | 7.783 | 7.783 | 2,731 | -0.41(-5.03%) |
Oct 01, 2019 | 8.274 | 8.274 | 8.018 | 8.195 | 1,499 | -0.14(-1.70%) |
Sep 30, 2019 | 8.336 | 8.336 | 7.874 | 8.336 | 5,337 | +0.16(+1.99%) |
Sep 27, 2019 | 8.329 | 8.329 | 8.033 | 8.173 | 1,583 | +0.28(+3.50%) |
Sep 26, 2019 | 8.147 | 8.147 | 7.866 | 7.897 | 2,749 | -0.08(-1.04%) |
Sep 25, 2019 | 8.147 | 8.147 | 7.859 | 7.979 | 1,211 | -0.25(-3.05%) |
Sep 24, 2019 | 8.336 | 8.336 | 8.200 | 8.230 | 2,094 | +0.05(+0.56%) |
Sep 23, 2019 | 8.185 | 8.238 | 8.185 | 8.185 | 3,345 | +0.19(+2.37%) |
Sep 20, 2019 | 8.207 | 8.207 | 7.972 | 7.995 | 3,298 | -0.11(-1.40%) |
Sep 19, 2019 | 8.207 | 8.207 | 7.881 | 8.109 | 4,188 | -0.08(-0.93%) |
Sep 18, 2019 | 8.109 | 8.232 | 8.109 | 8.185 | 36,932 | +0.08(+0.93%) |
Sep 17, 2019 | 8.109 | 8.245 | 8.109 | 8.109 | 1,768 | +0.20(+2.49%) |
Sep 16, 2019 | 8.063 | 8.071 | 7.851 | 7.912 | 26,721 | +0.11(+1.46%) |
Sep 13, 2019 | 7.790 | 8.029 | 7.790 | 7.798 | 1,451 | +0.01(+0.09%) |
Sep 12, 2019 | 7.836 | 7.836 | 7.790 | 7.791 | 3,238 | -0.02(-0.29%) |
Sep 11, 2019 | 7.813 | 7.813 | 7.813 | 7.813 | 266 | -0.14(-1.81%) |
Sep 09, 2019 | 7.957 | 7.957 | 7.957 | 0 | +0.13(+1.65%) | |
Sep 06, 2019 | 7.957 | 7.957 | 7.828 | 7.828 | 923 | -0.02(-0.29%) |
Sep 05, 2019 | 7.957 | 7.957 | 7.813 | 7.851 | 826 | -0.11(-1.33%) |
Sep 04, 2019 | 7.957 | 7.957 | 7.957 | 7.957 | 601 | +0.19(+2.44%) |