Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.873 | 8.873 | 8.359 | 8.359 | 543 | +0.27(+3.35%) |
Sep 27, 2019 | 8.088 | 8.088 | 8.088 | 164 | +0.00(+0.00%) | |
Sep 26, 2019 | 8.088 | 8.088 | 8.088 | 4 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.191 | 8.191 | 8.088 | 8.088 | 1,034 | -0.01(-0.17%) |
Sep 24, 2019 | 8.102 | 8.359 | 7.477 | 8.102 | 8,257 | -0.20(-2.41%) |
Sep 23, 2019 | 8.359 | 8.359 | 8.302 | 8.302 | 762 | -0.24(-2.85%) |
Sep 20, 2019 | 8.546 | 8.546 | 8.546 | 8.546 | 214 | +0.44(+5.48%) |
Sep 19, 2019 | 8.102 | 8.102 | 8.102 | 29 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.102 | 8.102 | 8.102 | 8.102 | 1,818 | -0.26(-3.07%) |
Sep 17, 2019 | 8.359 | 8.359 | 8.359 | 8.359 | 792 | +0.12(+1.42%) |
Sep 16, 2019 | 8.194 | 8.242 | 8.194 | 8.242 | 2,848 | -0.07(-0.85%) |
Sep 13, 2019 | 8.571 | 8.571 | 8.313 | 8.313 | 4,496 | +0.00(+0.01%) |
Sep 12, 2019 | 8.364 | 8.427 | 8.312 | 8.312 | 3,858 | +0.00(+0.00%) |
Sep 11, 2019 | 8.275 | 8.312 | 8.275 | 8.312 | 1,231 | +0.14(+1.66%) |
Sep 10, 2019 | 8.482 | 8.482 | 8.177 | 8.177 | 1,920 | -0.02(-0.28%) |
Sep 09, 2019 | 8.172 | 8.200 | 8.172 | 8.200 | 2,428 | -0.14(-1.62%) |
Sep 06, 2019 | 8.336 | 8.336 | 8.336 | 49 | +0.00(+0.00%) | |
Sep 05, 2019 | 8.336 | 8.336 | 8.336 | 8 | +0.00(+0.00%) | |
Sep 04, 2019 | 8.336 | 8.336 | 8.336 | 8.336 | 284 | -0.19(-2.19%) |
Aug 30, 2019 | 8.523 | 8.523 | 8.523 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 8.523 | 8.523 | 8.523 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 8.523 | 8.523 | 8.523 | 47 | +0.00(+0.00%) | |
Aug 22, 2019 | 8.523 | 8.523 | 8.523 | 0 | -0.23(-2.67%) | |
Aug 21, 2019 | 8.441 | 8.800 | 8.441 | 8.756 | 24,931 | +0.23(+2.74%) |
Aug 20, 2019 | 8.425 | 8.523 | 8.294 | 8.523 | 1,417 | +0.68(+8.63%) |
Aug 16, 2019 | 7.846 | 7.846 | 7.846 | 0 | +0.02(+0.30%) | |
Aug 15, 2019 | 7.822 | 7.822 | 7.822 | 7.822 | 535 | -0.35(-4.29%) |
Aug 14, 2019 | 8.172 | 8.172 | 8.172 | 2 | +0.00(+0.00%) | |
Aug 13, 2019 | 8.172 | 8.172 | 8.172 | 8.172 | 248 | +0.00(+0.00%) |
Aug 12, 2019 | 8.172 | 8.172 | 8.172 | 111 | +0.00(+0.00%) | |
Aug 09, 2019 | 8.173 | 8.173 | 8.172 | 8.172 | 1,927 | -0.19(-2.23%) |
Aug 08, 2019 | 8.359 | 8.359 | 8.359 | 222 | +0.00(+0.00%) | |
Aug 07, 2019 | 8.406 | 8.406 | 8.359 | 8.359 | 618 | -0.23(-2.72%) |
Aug 06, 2019 | 9.060 | 9.060 | 8.593 | 8.593 | 1,107 | +0.42(+5.14%) |
Aug 05, 2019 | 8.186 | 8.196 | 8.172 | 8.172 | 1,580 | +0.12(+1.45%) |
Aug 02, 2019 | 8.056 | 8.056 | 8.051 | 8.056 | 1,927 | +0.11(+1.41%) |
Aug 01, 2019 | 8.172 | 8.172 | 7.944 | 7.944 | 1,556 | -0.04(-0.53%) |
Jul 31, 2019 | 8.172 | 8.779 | 7.986 | 7.986 | 3,563 | -0.21(-2.56%) |
Jul 30, 2019 | 8.406 | 8.406 | 8.196 | 8.196 | 985 | -0.21(-2.50%) |
Jul 29, 2019 | 8.733 | 8.733 | 8.406 | 8.406 | 1,175 | +0.19(+2.27%) |
Jul 26, 2019 | 8.219 | 8.219 | 8.219 | 214 | +0.00(+0.00%) | |
Jul 25, 2019 | 8.826 | 8.826 | 8.219 | 8.219 | 957 | +0.02(+0.28%) |
Jul 24, 2019 | 8.172 | 8.196 | 8.172 | 8.196 | 668 | +0.02(+0.29%) |
Jul 23, 2019 | 8.172 | 8.177 | 8.172 | 8.172 | 4,734 | +0.27(+3.40%) |
Jul 22, 2019 | 7.939 | 7.939 | 7.892 | 7.904 | 4,171 | +0.06(+0.74%) |
Jul 19, 2019 | 7.939 | 7.939 | 7.846 | 7.846 | 2,569 | -0.05(-0.59%) |
Jul 18, 2019 | 7.962 | 7.962 | 7.892 | 7.892 | 2,563 | -0.05(-0.59%) |
Jul 17, 2019 | 7.953 | 8.172 | 7.939 | 7.939 | 3,126 | -0.00(-0.06%) |
Jul 16, 2019 | 7.944 | 7.944 | 7.944 | 109 | +0.00(+0.00%) | |
Jul 15, 2019 | 7.939 | 7.944 | 7.892 | 7.944 | 2,959 | +0.10(+1.25%) |
Jul 12, 2019 | 8.308 | 8.308 | 7.846 | 7.846 | 5,139 | -0.14(-1.81%) |
Jul 11, 2019 | 7.986 | 8.168 | 7.986 | 7.990 | 1,603 | +0.00(+0.06%) |
Jul 10, 2019 | 8.009 | 8.032 | 7.976 | 7.986 | 4,002 | +0.00(+0.00%) |
Jul 09, 2019 | 8.312 | 8.312 | 7.986 | 7.986 | 1,002 | -0.01(-0.12%) |
Jul 08, 2019 | 7.995 | 7.995 | 7.995 | 47 | +0.00(+0.00%) | |
Jul 05, 2019 | 7.995 | 7.995 | 7.995 | 59 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.995 | 7.995 | 7.995 | 40 | +0.00(+0.00%) | |
Jul 02, 2019 | 8.327 | 8.327 | 7.986 | 7.995 | 3,451 | -0.13(-1.61%) |