Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.25 | 11.45 | 11.24 | 11.24 | 1,300 | +0.04(+0.36%) |
Nov 27, 2019 | 10.77 | 13.03 | 10.77 | 11.20 | 7,900 | +0.45(+4.19%) |
Nov 26, 2019 | 10.77 | 10.77 | 10.55 | 10.75 | 1,812 | -0.02(-0.19%) |
Nov 25, 2019 | 10.63 | 10.96 | 10.63 | 10.77 | 1,089 | -0.23(-2.09%) |
Nov 22, 2019 | 11.19 | 11.19 | 11.00 | 11.00 | 900 | +0.30(+2.80%) |
Nov 21, 2019 | 10.36 | 10.70 | 10.16 | 10.70 | 1,179 | +0.00(+0.00%) |
Nov 20, 2019 | 10.85 | 10.85 | 10.70 | 10.70 | 982 | -0.11(-1.02%) |
Nov 19, 2019 | 10.64 | 11.20 | 10.64 | 10.81 | 1,208 | +0.28(+2.66%) |
Nov 18, 2019 | 11.09 | 11.10 | 10.51 | 10.53 | 3,580 | -0.47(-4.27%) |
Nov 15, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | -0.38(-3.37%) |
Nov 14, 2019 | 11.04 | 11.40 | 11.04 | 11.38 | 1,132 | -0.08(-0.73%) |
Nov 13, 2019 | 11.50 | 11.50 | 11.00 | 11.47 | 2,141 | -0.02(-0.19%) |
Nov 12, 2019 | 11.64 | 11.64 | 11.25 | 11.49 | 1,972 | +0.39(+3.51%) |
Nov 11, 2019 | 11.10 | 11.20 | 11.10 | 11.10 | 1,937 | -0.10(-0.89%) |
Nov 08, 2019 | 11.20 | 11.55 | 11.20 | 11.20 | 900 | +0.00(+0.00%) |
Nov 07, 2019 | 11.15 | 11.22 | 11.13 | 11.20 | 1,704 | +0.05(+0.45%) |
Nov 06, 2019 | 11.77 | 11.77 | 11.10 | 11.15 | 3,878 | -0.39(-3.35%) |
Nov 05, 2019 | 11.56 | 11.56 | 11.50 | 11.54 | 1,450 | +0.52(+4.69%) |
Nov 04, 2019 | 11.00 | 11.48 | 11.00 | 11.02 | 2,129 | -0.18(-1.61%) |
Nov 01, 2019 | 11.90 | 11.92 | 11.10 | 11.20 | 3,700 | -0.70(-5.88%) |
Oct 31, 2019 | 12.26 | 12.36 | 11.00 | 11.90 | 5,250 | +0.76(+6.82%) |
Oct 30, 2019 | 15.70 | 16.00 | 10.99 | 11.14 | 33,280 | -2.91(-20.71%) |
Oct 29, 2019 | 10.16 | 17.40 | 10.16 | 14.05 | 41,913 | +3.98(+39.52%) |
Oct 28, 2019 | 10.13 | 10.13 | 9.550 | 10.07 | 1,138 | -0.03(-0.30%) |
Oct 25, 2019 | 10.32 | 10.32 | 10.10 | 10.10 | 1,100 | -0.01(-0.10%) |
Oct 24, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 491 | -0.00(-0.03%) |
Oct 23, 2019 | 10.10 | 10.63 | 10.10 | 10.11 | 1,952 | +0.01(+0.13%) |
Oct 22, 2019 | 10.10 | 10.24 | 10.10 | 10.10 | 2,477 | -0.14(-1.37%) |
Oct 21, 2019 | 10.68 | 10.68 | 10.11 | 10.24 | 2,891 | -0.36(-3.40%) |
Oct 18, 2019 | 11.00 | 11.00 | 10.02 | 10.60 | 3,000 | -0.71(-6.28%) |
Oct 17, 2019 | 11.25 | 11.80 | 11.00 | 11.31 | 3,192 | +0.25(+2.27%) |
Oct 16, 2019 | 11.20 | 11.20 | 11.00 | 11.06 | 3,565 | -0.32(-2.79%) |
Oct 15, 2019 | 11.01 | 11.84 | 11.00 | 11.38 | 5,629 | -0.07(-0.63%) |
Oct 14, 2019 | 10.84 | 11.45 | 10.84 | 11.45 | 844 | -0.34(-2.88%) |
Oct 11, 2019 | 11.98 | 12.00 | 11.60 | 11.79 | 2,700 | +0.21(+1.83%) |
Oct 10, 2019 | 11.17 | 12.50 | 11.17 | 11.58 | 4,127 | -0.27(-2.29%) |
Oct 09, 2019 | 12.08 | 12.08 | 11.30 | 11.85 | 1,552 | +0.54(+4.80%) |
Oct 08, 2019 | 11.21 | 11.62 | 10.00 | 11.31 | 6,114 | -0.61(-5.09%) |
Oct 07, 2019 | 11.13 | 11.91 | 10.91 | 11.91 | 3,704 | +1.28(+12.08%) |
Oct 04, 2019 | 10.73 | 10.73 | 10.50 | 10.63 | 1,800 | -0.35(-3.19%) |
Oct 03, 2019 | 11.17 | 11.67 | 10.26 | 10.98 | 3,100 | -0.02(-0.18%) |
Oct 02, 2019 | 11.14 | 11.14 | 10.00 | 11.00 | 2,244 | +0.25(+2.33%) |
Oct 01, 2019 | 10.00 | 10.89 | 10.00 | 10.75 | 2,655 | -0.18(-1.65%) |
Sep 30, 2019 | 10.50 | 11.29 | 9.520 | 10.93 | 7,800 | -0.02(-0.18%) |
Sep 27, 2019 | 12.30 | 12.30 | 10.50 | 10.95 | 6,600 | -0.07(-0.64%) |
Sep 26, 2019 | 12.21 | 12.21 | 11.02 | 11.02 | 9,445 | -1.42(-11.41%) |
Sep 25, 2019 | 13.00 | 13.00 | 12.14 | 12.44 | 9,919 | -0.92(-6.91%) |
Sep 24, 2019 | 13.70 | 14.59 | 12.01 | 13.36 | 13,124 | +0.12(+0.93%) |
Sep 23, 2019 | 14.01 | 14.01 | 13.03 | 13.24 | 14,081 | -2.25(-14.53%) |
Sep 20, 2019 | 16.55 | 17.45 | 12.60 | 15.49 | 38,600 | -0.95(-5.78%) |
Sep 19, 2019 | 15.51 | 19.50 | 15.51 | 16.44 | 59,168 | +1.44(+9.60%) |
Sep 18, 2019 | 19.01 | 19.01 | 12.87 | 15.00 | 30,416 | -5.00(-25.00%) |
Sep 17, 2019 | 25.77 | 25.77 | 17.50 | 20.00 | 63,796 | -7.40(-27.01%) |
Sep 16, 2019 | 20.00 | 32.00 | 17.45 | 27.40 | 179,799 | +10.42(+61.37%) |
Sep 13, 2019 | 9.400 | 17.00 | 9.340 | 16.98 | 36,100 | +8.68(+104.64%) |
Sep 12, 2019 | 8.297 | 8.297 | 8.297 | 8.297 | 134 | +0.25(+3.07%) |
Sep 11, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 179 | -0.10(-1.23%) |
Sep 10, 2019 | 9.610 | 9.650 | 8.010 | 8.150 | 1,359 | -0.27(-3.21%) |
Sep 09, 2019 | 8.420 | 8.420 | 8.420 | 8.420 | 162 | +0.41(+5.12%) |
Sep 06, 2019 | 8.850 | 8.850 | 8.010 | 8.010 | 200 | -0.97(-10.80%) |
Sep 05, 2019 | 8.800 | 9.000 | 8.800 | 8.980 | 559 | -0.52(-5.47%) |
Sep 04, 2019 | 9.000 | 9.500 | 9.000 | 9.500 | 1,384 | +0.86(+9.95%) |