Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.920 | 10.16 | 9.200 | 9.200 | 1,375 | -0.92(-9.09%) |
Nov 27, 2019 | 10.32 | 10.32 | 9.840 | 10.12 | 475 | +0.00(+0.00%) |
Nov 26, 2019 | 10.20 | 10.48 | 10.00 | 10.12 | 3,600 | +0.16(+1.61%) |
Nov 25, 2019 | 10.48 | 10.48 | 9.960 | 9.960 | 3,205 | -0.04(-0.40%) |
Nov 22, 2019 | 9.960 | 10.80 | 9.800 | 10.00 | 4,025 | -0.08(-0.79%) |
Nov 21, 2019 | 9.920 | 10.12 | 8.880 | 10.08 | 3,062 | +0.12(+1.20%) |
Nov 20, 2019 | 9.960 | 9.960 | 9.915 | 9.960 | 168 | -0.20(-1.96%) |
Nov 19, 2019 | 10.000 | 10.16 | 10.000 | 10.16 | 321 | +0.36(+3.67%) |
Nov 18, 2019 | 9.800 | 9.960 | 9.800 | 9.800 | 639 | -0.20(-2.00%) |
Nov 15, 2019 | 10.24 | 10.28 | 9.640 | 10.00 | 1,525 | -0.40(-3.85%) |
Nov 14, 2019 | 10.32 | 10.40 | 10.32 | 10.40 | 326 | +0.16(+1.56%) |
Nov 13, 2019 | 10.40 | 10.48 | 10.20 | 10.24 | 262 | -0.16(-1.54%) |
Nov 12, 2019 | 10.00 | 10.40 | 9.964 | 10.40 | 841 | +0.16(+1.56%) |
Nov 11, 2019 | 10.64 | 10.68 | 10.24 | 10.24 | 808 | -0.64(-5.88%) |
Nov 08, 2019 | 10.84 | 10.95 | 10.44 | 10.88 | 1,025 | +0.08(+0.74%) |
Nov 07, 2019 | 10.36 | 10.84 | 10.00 | 10.80 | 1,514 | +0.32(+3.05%) |
Nov 06, 2019 | 10.32 | 10.52 | 10.28 | 10.48 | 827 | +0.12(+1.16%) |
Nov 05, 2019 | 10.52 | 10.52 | 10.32 | 10.36 | 1,050 | -0.32(-3.00%) |
Nov 04, 2019 | 10.40 | 10.76 | 10.40 | 10.68 | 1,132 | +0.28(+2.69%) |
Nov 01, 2019 | 10.28 | 10.40 | 9.980 | 10.40 | 775 | +0.04(+0.39%) |
Oct 31, 2019 | 10.44 | 10.56 | 9.800 | 10.36 | 806 | +0.08(+0.78%) |
Oct 30, 2019 | 10.60 | 10.80 | 10.20 | 10.28 | 1,971 | -0.40(-3.75%) |
Oct 29, 2019 | 10.60 | 10.76 | 10.48 | 10.68 | 573 | +0.32(+3.09%) |
Oct 28, 2019 | 10.40 | 10.56 | 10.24 | 10.36 | 1,871 | -0.04(-0.38%) |
Oct 25, 2019 | 10.64 | 10.76 | 10.40 | 10.40 | 1,475 | -0.12(-1.14%) |
Oct 24, 2019 | 10.68 | 10.87 | 10.44 | 10.52 | 1,066 | +0.12(+1.15%) |
Oct 23, 2019 | 10.64 | 10.76 | 9.920 | 10.40 | 1,956 | -0.44(-4.06%) |
Oct 22, 2019 | 10.80 | 10.92 | 10.64 | 10.84 | 1,251 | -0.02(-0.18%) |
Oct 21, 2019 | 10.80 | 11.08 | 10.68 | 10.86 | 3,174 | -0.46(-4.06%) |
Oct 18, 2019 | 10.72 | 11.40 | 9.538 | 11.32 | 925 | +0.96(+9.27%) |
Oct 17, 2019 | 10.72 | 10.80 | 10.12 | 10.36 | 2,602 | -0.48(-4.43%) |
Oct 16, 2019 | 10.48 | 10.84 | 9.760 | 10.84 | 2,055 | +0.44(+4.23%) |
Oct 15, 2019 | 10.84 | 11.00 | 10.40 | 10.40 | 3,742 | -0.60(-5.45%) |
Oct 14, 2019 | 10.84 | 11.00 | 10.44 | 11.00 | 647 | +0.12(+1.10%) |
Oct 11, 2019 | 11.00 | 11.00 | 9.296 | 10.88 | 2,600 | +0.00(+0.00%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.64 | 10.88 | 885 | +0.08(+0.74%) |
Oct 09, 2019 | 11.36 | 11.52 | 10.12 | 10.80 | 987 | -0.60(-5.26%) |
Oct 08, 2019 | 11.08 | 11.60 | 9.838 | 11.40 | 1,016 | +0.16(+1.42%) |
Oct 07, 2019 | 11.68 | 11.68 | 10.08 | 11.24 | 2,108 | -0.40(-3.44%) |
Oct 04, 2019 | 11.84 | 12.00 | 10.88 | 11.64 | 2,750 | +0.40(+3.56%) |
Oct 03, 2019 | 10.20 | 11.91 | 10.20 | 11.24 | 11,633 | +1.04(+10.20%) |
Oct 02, 2019 | 9.800 | 10.20 | 8.720 | 10.20 | 3,170 | +0.84(+8.97%) |
Oct 01, 2019 | 9.280 | 9.480 | 8.880 | 9.360 | 2,098 | +0.48(+5.41%) |
Sep 30, 2019 | 8.760 | 9.120 | 8.040 | 8.880 | 7,125 | -0.52(-5.53%) |
Sep 27, 2019 | 9.200 | 9.480 | 8.560 | 9.400 | 1,775 | +0.04(+0.43%) |
Sep 26, 2019 | 9.680 | 9.720 | 8.880 | 9.360 | 3,849 | -0.40(-4.10%) |
Sep 25, 2019 | 9.600 | 9.920 | 9.240 | 9.760 | 2,673 | -0.16(-1.61%) |
Sep 24, 2019 | 9.920 | 10.20 | 9.560 | 9.920 | 1,211 | +0.64(+6.90%) |
Sep 23, 2019 | 9.480 | 10.08 | 9.280 | 9.280 | 3,633 | -0.56(-5.69%) |
Sep 20, 2019 | 10.32 | 10.60 | 9.680 | 9.840 | 5,300 | -0.56(-5.38%) |
Sep 19, 2019 | 10.40 | 10.48 | 9.880 | 10.40 | 3,246 | -0.08(-0.76%) |
Sep 18, 2019 | 10.44 | 10.48 | 10.20 | 10.48 | 1,689 | +0.04(+0.38%) |
Sep 17, 2019 | 10.76 | 11.12 | 10.40 | 10.44 | 2,701 | -0.20(-1.88%) |
Sep 16, 2019 | 10.88 | 11.20 | 10.36 | 10.64 | 2,336 | -0.04(-0.37%) |
Sep 13, 2019 | 10.88 | 10.99 | 10.60 | 10.68 | 800 | +0.00(+0.00%) |
Sep 12, 2019 | 10.80 | 11.60 | 10.21 | 10.68 | 2,498 | -0.32(-2.91%) |
Sep 11, 2019 | 11.19 | 11.20 | 10.73 | 11.00 | 2,675 | +0.04(+0.36%) |
Sep 10, 2019 | 11.00 | 11.16 | 10.80 | 10.96 | 1,590 | +0.08(+0.74%) |
Sep 09, 2019 | 11.00 | 11.28 | 10.26 | 10.88 | 2,514 | +0.16(+1.53%) |
Sep 06, 2019 | 11.36 | 11.36 | 10.04 | 10.72 | 1,800 | -0.08(-0.78%) |
Sep 05, 2019 | 10.60 | 12.00 | 9.640 | 10.80 | 4,948 | +0.48(+4.65%) |
Sep 04, 2019 | 11.60 | 11.60 | 9.520 | 10.32 | 6,950 | -1.16(-10.11%) |