Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.285 | 9.285 | 9.170 | 9.170 | 700 | +0.27(+3.03%) |
Aug 29, 2019 | 8.975 | 9.050 | 8.900 | 8.900 | 16,514 | -0.24(-2.63%) |
Aug 28, 2019 | 8.860 | 9.155 | 8.850 | 9.140 | 13,937 | +0.07(+0.77%) |
Aug 27, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 1,544 | +0.02(+0.22%) |
Aug 26, 2019 | 9.080 | 9.120 | 9.050 | 9.050 | 12,992 | +0.00(+0.00%) |
Aug 23, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 30,400 | -0.32(-3.42%) |
Aug 22, 2019 | 9.400 | 9.500 | 9.340 | 9.370 | 18,895 | -0.20(-2.09%) |
Aug 21, 2019 | 9.630 | 9.830 | 9.535 | 9.570 | 28,195 | -0.90(-8.60%) |
Aug 20, 2019 | 10.47 | 10.47 | 10.47 | 1,080 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.50 | 10.50 | 10.40 | 10.47 | 7,380 | +0.20(+1.95%) |
Aug 16, 2019 | 10.15 | 10.27 | 10.03 | 10.27 | 400 | -0.05(-0.48%) |
Aug 15, 2019 | 10.09 | 10.34 | 10.09 | 10.32 | 3,158 | +0.07(+0.68%) |
Aug 14, 2019 | 10.22 | 10.29 | 10.18 | 10.25 | 1,625 | -0.12(-1.16%) |
Aug 13, 2019 | 10.56 | 10.56 | 10.37 | 10.37 | 9,062 | +0.07(+0.68%) |
Aug 12, 2019 | 10.48 | 10.48 | 10.30 | 10.30 | 2,429 | -0.18(-1.72%) |
Aug 08, 2019 | 10.48 | 10.48 | 10.48 | 0 | -0.33(-3.10%) | |
Aug 07, 2019 | 10.82 | 10.82 | 10.72 | 10.81 | 7,907 | -0.08(-0.69%) |
Aug 06, 2019 | 10.89 | 10.89 | 10.83 | 10.89 | 3,299 | -0.11(-1.00%) |
Aug 05, 2019 | 10.97 | 11.10 | 10.92 | 11.00 | 7,335 | -0.50(-4.35%) |
Aug 02, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | +0.00(+0.00%) |
Aug 01, 2019 | 11.63 | 11.65 | 11.50 | 11.50 | 5,515 | -0.47(-3.93%) |
Jul 31, 2019 | 12.10 | 12.10 | 11.88 | 11.97 | 11,039 | +0.27(+2.33%) |
Jul 30, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 228 | +0.04(+0.33%) |
Jul 29, 2019 | 11.73 | 11.86 | 11.66 | 11.66 | 4,017 | +0.13(+1.13%) |
Jul 26, 2019 | 11.50 | 11.53 | 11.50 | 11.53 | 5,000 | -0.02(-0.17%) |
Jul 25, 2019 | 11.50 | 11.57 | 11.50 | 11.55 | 13,494 | +0.19(+1.67%) |
Jul 24, 2019 | 11.57 | 11.57 | 11.35 | 11.36 | 22,681 | -0.24(-2.07%) |
Jul 23, 2019 | 11.64 | 11.78 | 11.60 | 11.60 | 10,864 | +0.01(+0.09%) |
Jul 22, 2019 | 11.48 | 11.69 | 11.48 | 11.59 | 4,597 | +0.10(+0.87%) |
Jul 19, 2019 | 11.49 | 11.49 | 11.38 | 11.49 | 3,300 | +0.19(+1.68%) |
Jul 18, 2019 | 11.24 | 11.41 | 11.24 | 11.30 | 1,015 | +0.16(+1.46%) |
Jul 17, 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 150 | +0.15(+1.39%) |
Jul 16, 2019 | 10.99 | 10.99 | 10.98 | 10.98 | 12,807 | -0.15(-1.35%) |
Jul 15, 2019 | 11.00 | 11.24 | 11.00 | 11.13 | 4,164 | +0.13(+1.23%) |
Jul 12, 2019 | 10.87 | 11.00 | 10.86 | 11.00 | 6,800 | -0.01(-0.09%) |
Jul 11, 2019 | 11.12 | 11.12 | 11.01 | 11.01 | 8,870 | +0.15(+1.40%) |
Jul 10, 2019 | 10.80 | 10.95 | 10.70 | 10.86 | 29,473 | +0.78(+7.77%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.940 | 10.07 | 5,150 | -0.04(-0.35%) |
Jul 08, 2019 | 10.14 | 10.14 | 10.11 | 10.11 | 6,500 | +0.31(+3.16%) |
Jul 05, 2019 | 10.03 | 10.03 | 9.800 | 9.800 | 3,000 | -0.25(-2.49%) |
Jul 03, 2019 | 9.900 | 10.05 | 9.830 | 10.05 | 11,700 | +0.26(+2.60%) |
Jul 02, 2019 | 9.862 | 9.880 | 9.744 | 9.795 | 2,000 | +0.19(+1.93%) |
Jul 01, 2019 | 9.880 | 9.880 | 9.610 | 9.610 | 2,100 | -0.11(-1.13%) |
Jun 28, 2019 | 9.810 | 9.810 | 9.720 | 9.720 | 1,200 | +0.00(+0.00%) |
Jun 27, 2019 | 9.725 | 9.725 | 9.720 | 9.720 | 2,116 | +0.06(+0.62%) |
Jun 26, 2019 | 9.570 | 9.660 | 9.570 | 9.660 | 450 | -0.03(-0.31%) |
Jun 25, 2019 | 9.560 | 9.800 | 9.560 | 9.690 | 11,365 | +0.26(+2.76%) |
Jun 24, 2019 | 9.430 | 9.430 | 9.430 | 103 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.430 | 9.430 | 9.430 | 40 | +0.00(+0.00%) | |
Jun 20, 2019 | 9.430 | 9.430 | 9.430 | 10,090 | +0.00(+0.00%) | |
Jun 19, 2019 | 9.395 | 9.430 | 9.300 | 9.430 | 5,005 | +0.13(+1.40%) |
Jun 18, 2019 | 9.430 | 9.480 | 9.120 | 9.300 | 14,950 | -0.26(-2.72%) |
Jun 17, 2019 | 9.780 | 9.780 | 9.490 | 9.560 | 17,265 | -0.01(-0.16%) |
Jun 14, 2019 | 9.685 | 9.700 | 9.500 | 9.575 | 12,800 | -0.18(-1.79%) |
Jun 13, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 3,750 | +0.05(+0.52%) |
Jun 12, 2019 | 9.767 | 9.780 | 9.700 | 9.700 | 2,680 | -0.01(-0.10%) |
Jun 11, 2019 | 9.730 | 9.760 | 9.710 | 9.710 | 3,154 | +0.11(+1.15%) |
Jun 10, 2019 | 9.350 | 9.665 | 9.350 | 9.600 | 24,441 | +0.05(+0.52%) |
Jun 07, 2019 | 9.620 | 9.620 | 9.540 | 9.550 | 6,200 | +0.10(+1.00%) |
Jun 06, 2019 | 9.620 | 9.620 | 9.300 | 9.455 | 1,468 | -0.10(-0.99%) |
Jun 05, 2019 | 9.350 | 9.550 | 9.350 | 9.550 | 1,600 | +0.26(+2.80%) |
Jun 04, 2019 | 9.450 | 9.490 | 8.970 | 9.290 | 9,212 | -0.81(-8.02%) |