Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.54 | 10.71 | 10.26 | 10.71 | 2,400 | +0.01(+0.09%) |
Nov 27, 2019 | 10.50 | 10.77 | 10.50 | 10.70 | 3,300 | +0.38(+3.73%) |
Nov 26, 2019 | 10.31 | 10.31 | 10.31 | 20 | +0.00(+0.00%) | |
Nov 25, 2019 | 10.73 | 10.73 | 10.14 | 10.31 | 2,814 | -0.21(-1.95%) |
Nov 22, 2019 | 10.52 | 10.52 | 10.52 | 98 | +0.00(+0.00%) | |
Nov 21, 2019 | 10.51 | 10.52 | 10.51 | 10.52 | 224 | +0.17(+1.64%) |
Nov 20, 2019 | 10.45 | 10.45 | 10.35 | 10.35 | 2,886 | +0.05(+0.49%) |
Nov 19, 2019 | 10.17 | 10.30 | 10.17 | 10.30 | 413 | -0.09(-0.87%) |
Nov 18, 2019 | 10.55 | 10.65 | 10.39 | 10.39 | 4,184 | -0.06(-0.57%) |
Nov 15, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.01(+0.10%) |
Nov 14, 2019 | 10.30 | 10.44 | 10.29 | 10.44 | 2,079 | -0.01(-0.10%) |
Nov 13, 2019 | 10.49 | 10.49 | 10.45 | 10.45 | 588 | +0.27(+2.65%) |
Nov 12, 2019 | 10.18 | 10.18 | 10.18 | 11 | +0.00(+0.00%) | |
Nov 11, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 272 | +0.07(+0.69%) |
Nov 08, 2019 | 10.18 | 10.18 | 10.11 | 10.11 | 2,100 | -0.35(-3.35%) |
Nov 07, 2019 | 10.66 | 10.77 | 10.06 | 10.46 | 13,533 | +0.01(+0.10%) |
Nov 06, 2019 | 10.60 | 10.60 | 10.45 | 10.45 | 920 | -0.10(-0.95%) |
Nov 05, 2019 | 10.49 | 10.55 | 10.49 | 10.55 | 579 | -0.20(-1.86%) |
Nov 04, 2019 | 10.91 | 10.91 | 10.75 | 10.75 | 1,087 | +0.06(+0.56%) |
Nov 01, 2019 | 11.65 | 11.65 | 10.48 | 10.69 | 21,200 | -0.96(-8.24%) |
Oct 31, 2019 | 10.62 | 11.65 | 10.62 | 11.65 | 13,588 | +0.92(+8.57%) |
Oct 29, 2019 | 10.73 | 10.73 | 10.73 | 0 | +0.11(+1.04%) | |
Oct 28, 2019 | 10.33 | 10.62 | 10.33 | 10.62 | 748 | +0.28(+2.71%) |
Oct 25, 2019 | 10.50 | 10.60 | 10.15 | 10.34 | 12,100 | -0.46(-4.26%) |
Oct 24, 2019 | 10.24 | 10.88 | 10.21 | 10.80 | 19,379 | +0.61(+5.99%) |
Oct 23, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 532 | -0.06(-0.59%) |
Oct 22, 2019 | 9.746 | 10.25 | 9.746 | 10.25 | 31,311 | +0.19(+1.89%) |
Oct 21, 2019 | 9.740 | 10.10 | 9.730 | 10.06 | 2,294 | +0.04(+0.40%) |
Oct 18, 2019 | 10.02 | 10.02 | 10.02 | 140 | +0.00(+0.00%) | |
Oct 17, 2019 | 10.11 | 10.12 | 10.02 | 10.02 | 1,378 | +0.10(+1.01%) |
Oct 16, 2019 | 9.920 | 10.30 | 9.920 | 9.920 | 15,274 | +0.06(+0.61%) |
Oct 15, 2019 | 9.600 | 10.10 | 9.600 | 9.860 | 11,174 | +0.26(+2.71%) |
Oct 14, 2019 | 9.770 | 9.810 | 9.600 | 9.600 | 1,731 | -0.24(-2.44%) |
Oct 11, 2019 | 9.560 | 10.21 | 9.410 | 9.840 | 3,500 | -0.37(-3.62%) |
Oct 10, 2019 | 9.340 | 10.60 | 9.340 | 10.21 | 26,513 | +0.93(+10.02%) |
Oct 09, 2019 | 9.199 | 9.448 | 9.170 | 9.280 | 5,847 | +0.14(+1.53%) |
Oct 08, 2019 | 8.820 | 9.162 | 8.820 | 9.140 | 9,987 | +0.24(+2.70%) |
Oct 07, 2019 | 8.870 | 9.110 | 8.681 | 8.900 | 18,953 | +0.02(+0.23%) |
Oct 04, 2019 | 9.340 | 9.410 | 8.870 | 8.880 | 21,200 | -0.46(-4.93%) |
Oct 03, 2019 | 9.400 | 9.690 | 9.040 | 9.340 | 37,690 | +0.00(+0.00%) |
Oct 02, 2019 | 11.11 | 11.11 | 8.900 | 9.340 | 104,241 | -1.86(-16.61%) |
Oct 01, 2019 | 16.10 | 16.14 | 10.30 | 11.20 | 370,777 | -4.79(-29.96%) |
Sep 30, 2019 | 13.51 | 16.05 | 13.51 | 15.99 | 423,425 | +2.43(+17.92%) |
Sep 27, 2019 | 12.61 | 13.80 | 12.61 | 13.56 | 121,300 | +1.11(+8.88%) |
Sep 26, 2019 | 12.10 | 12.96 | 12.00 | 12.45 | 47,440 | +0.02(+0.19%) |
Sep 25, 2019 | 11.20 | 12.47 | 11.06 | 12.43 | 30,076 | +1.16(+10.29%) |
Sep 24, 2019 | 11.33 | 11.39 | 10.50 | 11.27 | 75,386 | -0.23(-2.00%) |
Sep 23, 2019 | 10.84 | 11.60 | 10.70 | 11.50 | 78,827 | +0.85(+7.98%) |
Sep 20, 2019 | 10.03 | 11.05 | 9.830 | 10.65 | 80,600 | +0.42(+4.11%) |
Sep 19, 2019 | 9.800 | 10.26 | 9.800 | 10.23 | 3,206 | +0.59(+6.12%) |
Sep 18, 2019 | 9.500 | 10.38 | 9.454 | 9.640 | 149,851 | +0.27(+2.88%) |
Sep 17, 2019 | 9.130 | 9.600 | 9.130 | 9.370 | 20,694 | -0.39(-4.00%) |
Sep 16, 2019 | 9.340 | 9.760 | 9.140 | 9.760 | 25,107 | +0.41(+4.39%) |
Sep 13, 2019 | 9.100 | 9.400 | 9.100 | 9.350 | 1,000 | +0.22(+2.41%) |
Sep 12, 2019 | 9.130 | 9.130 | 9.130 | 20 | +0.00(+0.00%) | |
Sep 11, 2019 | 9.140 | 9.310 | 9.130 | 9.130 | 4,723 | -0.16(-1.69%) |
Sep 10, 2019 | 9.287 | 9.287 | 9.287 | 9.287 | 142 | +0.24(+2.62%) |
Sep 09, 2019 | 9.180 | 9.300 | 8.910 | 9.050 | 18,338 | -0.03(-0.33%) |
Sep 06, 2019 | 9.070 | 9.250 | 8.955 | 9.080 | 12,000 | -0.39(-4.12%) |
Sep 05, 2019 | 8.990 | 9.480 | 8.900 | 9.470 | 8,344 | +0.47(+5.22%) |
Sep 04, 2019 | 10.08 | 10.08 | 8.725 | 9.000 | 34,292 | -1.10(-10.89%) |