Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.39 | 10.40 | 9.736 | 10.40 | 3,000 | +0.18(+1.76%) |
Nov 27, 2019 | 9.811 | 10.40 | 9.811 | 10.22 | 8,800 | +0.21(+2.10%) |
Nov 26, 2019 | 10.08 | 10.12 | 10.01 | 10.01 | 1,551 | -0.39(-3.75%) |
Nov 25, 2019 | 10.50 | 10.50 | 10.09 | 10.40 | 3,659 | -0.10(-0.95%) |
Nov 22, 2019 | 10.16 | 10.50 | 10.16 | 10.50 | 9,000 | +0.27(+2.64%) |
Nov 21, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 214 | +0.25(+2.51%) |
Nov 20, 2019 | 9.610 | 10.39 | 9.610 | 9.980 | 6,620 | +0.17(+1.73%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.780 | 9.810 | 4,026 | -0.14(-1.41%) |
Nov 18, 2019 | 10.30 | 10.30 | 9.950 | 9.950 | 4,093 | +0.15(+1.53%) |
Nov 15, 2019 | 10.03 | 10.03 | 9.800 | 9.800 | 4,100 | -0.30(-2.97%) |
Nov 14, 2019 | 10.40 | 10.45 | 10.10 | 10.10 | 13,628 | -0.02(-0.20%) |
Nov 13, 2019 | 10.30 | 10.50 | 10.11 | 10.12 | 4,333 | -0.42(-3.94%) |
Nov 12, 2019 | 10.10 | 10.54 | 10.10 | 10.54 | 6,611 | +0.30(+2.98%) |
Nov 11, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 1,574 | -0.07(-0.68%) |
Nov 08, 2019 | 9.917 | 10.60 | 9.917 | 10.30 | 6,000 | -0.17(-1.62%) |
Nov 07, 2019 | 9.800 | 10.69 | 9.670 | 10.47 | 6,489 | -0.23(-2.15%) |
Nov 06, 2019 | 10.50 | 10.70 | 10.41 | 10.70 | 11,449 | +0.21(+2.00%) |
Nov 05, 2019 | 9.172 | 10.49 | 9.172 | 10.49 | 4,487 | +0.00(+0.00%) |
Nov 04, 2019 | 10.34 | 10.49 | 10.29 | 10.49 | 1,402 | +0.11(+1.06%) |
Nov 01, 2019 | 9.990 | 10.38 | 9.990 | 10.38 | 4,000 | +0.13(+1.27%) |
Oct 31, 2019 | 9.550 | 10.25 | 9.520 | 10.25 | 2,864 | +0.00(+0.00%) |
Oct 30, 2019 | 10.26 | 10.26 | 10.16 | 10.25 | 3,964 | -0.04(-0.39%) |
Oct 29, 2019 | 9.550 | 10.29 | 9.260 | 10.29 | 10,255 | +0.38(+3.83%) |
Oct 28, 2019 | 10.00 | 10.20 | 9.840 | 9.910 | 6,140 | -0.01(-0.10%) |
Oct 25, 2019 | 9.260 | 9.990 | 9.260 | 9.920 | 4,800 | +0.00(+0.00%) |
Oct 24, 2019 | 9.990 | 9.990 | 9.748 | 9.920 | 3,755 | +0.04(+0.35%) |
Oct 23, 2019 | 9.064 | 9.920 | 9.064 | 9.885 | 9,106 | -0.09(-0.85%) |
Oct 22, 2019 | 9.900 | 10.00 | 9.770 | 9.970 | 6,093 | +0.17(+1.73%) |
Oct 21, 2019 | 9.192 | 9.800 | 9.192 | 9.800 | 3,679 | +0.73(+8.05%) |
Oct 18, 2019 | 9.080 | 9.180 | 9.010 | 9.070 | 6,400 | -0.03(-0.33%) |
Oct 17, 2019 | 9.410 | 9.410 | 9.068 | 9.100 | 4,077 | +0.15(+1.68%) |
Oct 16, 2019 | 9.200 | 9.200 | 8.950 | 8.950 | 4,450 | -0.18(-1.97%) |
Oct 15, 2019 | 9.140 | 9.150 | 8.970 | 9.130 | 4,001 | +0.11(+1.22%) |
Oct 14, 2019 | 9.199 | 9.199 | 9.020 | 9.020 | 911 | +0.05(+0.56%) |
Oct 11, 2019 | 8.930 | 9.080 | 8.930 | 8.970 | 1,900 | +0.06(+0.67%) |
Oct 10, 2019 | 8.760 | 9.146 | 8.760 | 8.910 | 3,758 | +0.09(+1.02%) |
Oct 09, 2019 | 9.270 | 9.450 | 8.750 | 8.820 | 4,619 | -0.33(-3.61%) |
Oct 08, 2019 | 9.260 | 9.346 | 8.880 | 9.150 | 7,154 | +0.07(+0.77%) |
Oct 07, 2019 | 9.350 | 9.530 | 9.080 | 9.080 | 3,206 | -0.03(-0.33%) |
Oct 04, 2019 | 9.250 | 9.660 | 9.110 | 9.110 | 2,700 | -0.12(-1.30%) |
Oct 03, 2019 | 9.500 | 9.500 | 9.070 | 9.230 | 14,316 | -0.42(-4.35%) |
Oct 02, 2019 | 9.760 | 10.10 | 9.500 | 9.650 | 5,997 | -0.08(-0.82%) |
Oct 01, 2019 | 9.940 | 10.32 | 9.720 | 9.730 | 5,246 | -0.25(-2.51%) |
Sep 30, 2019 | 9.820 | 9.990 | 9.500 | 9.980 | 19,917 | +0.18(+1.84%) |
Sep 27, 2019 | 9.560 | 10.03 | 9.560 | 9.800 | 14,200 | +0.02(+0.20%) |
Sep 26, 2019 | 10.12 | 10.59 | 9.728 | 9.780 | 4,828 | -0.25(-2.49%) |
Sep 25, 2019 | 10.33 | 10.34 | 10.03 | 10.03 | 2,900 | -0.45(-4.29%) |
Sep 24, 2019 | 10.69 | 10.69 | 9.806 | 10.48 | 14,100 | +0.20(+1.95%) |
Sep 23, 2019 | 10.45 | 10.45 | 8.860 | 10.28 | 31,091 | -0.42(-3.93%) |
Sep 20, 2019 | 10.49 | 10.70 | 10.24 | 10.70 | 22,700 | +0.20(+1.90%) |
Sep 19, 2019 | 9.300 | 10.50 | 9.260 | 10.50 | 72,765 | +0.80(+8.25%) |
Sep 18, 2019 | 9.690 | 9.700 | 9.000 | 9.700 | 21,673 | +0.52(+5.66%) |
Sep 17, 2019 | 8.810 | 9.270 | 8.380 | 9.180 | 10,368 | +0.64(+7.49%) |
Sep 16, 2019 | 8.710 | 8.730 | 8.430 | 8.540 | 9,269 | -0.14(-1.61%) |
Sep 13, 2019 | 8.730 | 8.730 | 8.680 | 8.680 | 1,700 | -0.07(-0.80%) |
Sep 12, 2019 | 8.500 | 8.750 | 8.000 | 8.750 | 13,289 | +0.14(+1.63%) |
Sep 11, 2019 | 8.720 | 9.000 | 8.320 | 8.610 | 11,294 | +0.14(+1.71%) |
Sep 10, 2019 | 8.500 | 8.690 | 8.114 | 8.465 | 28,605 | -0.17(-1.91%) |
Sep 09, 2019 | 9.658 | 9.658 | 8.500 | 8.630 | 27,431 | -0.22(-2.49%) |
Sep 06, 2019 | 9.150 | 9.150 | 8.700 | 8.850 | 14,400 | -0.43(-4.63%) |
Sep 05, 2019 | 8.990 | 10.12 | 8.740 | 9.280 | 17,444 | +0.35(+3.92%) |
Sep 04, 2019 | 8.970 | 9.580 | 8.590 | 8.930 | 21,253 | -0.32(-3.46%) |