Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.10 | 12.40 | 11.10 | 11.68 | 24,300 | +0.05(+0.47%) |
Aug 29, 2019 | 12.07 | 12.38 | 10.75 | 11.62 | 13,472 | +0.12(+1.09%) |
Aug 28, 2019 | 12.40 | 12.40 | 11.40 | 11.50 | 11,237 | -0.49(-4.09%) |
Aug 27, 2019 | 11.20 | 12.40 | 11.14 | 11.99 | 26,896 | +0.81(+7.25%) |
Aug 26, 2019 | 8.500 | 11.25 | 8.500 | 11.18 | 38,371 | +2.93(+35.52%) |
Aug 23, 2019 | 7.880 | 8.890 | 7.810 | 8.250 | 3,700 | +0.54(+7.00%) |
Aug 22, 2019 | 7.710 | 7.710 | 7.710 | 7.710 | 208 | -0.32(-3.99%) |
Aug 21, 2019 | 7.980 | 8.030 | 7.750 | 8.030 | 1,016 | +0.38(+4.97%) |
Aug 20, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 330 | -0.33(-4.14%) |
Aug 19, 2019 | 7.590 | 7.980 | 7.590 | 7.980 | 2,251 | +0.23(+2.97%) |
Aug 16, 2019 | 7.520 | 7.980 | 7.520 | 7.750 | 2,000 | +0.23(+3.06%) |
Aug 15, 2019 | 8.270 | 8.270 | 7.520 | 7.520 | 3,002 | -0.86(-10.21%) |
Aug 14, 2019 | 8.375 | 8.375 | 8.375 | 82 | +0.00(+0.00%) | |
Aug 13, 2019 | 8.305 | 8.400 | 8.150 | 8.375 | 4,412 | -0.02(-0.18%) |
Aug 12, 2019 | 8.410 | 8.440 | 8.200 | 8.390 | 3,959 | -0.04(-0.47%) |
Aug 09, 2019 | 8.410 | 8.430 | 8.140 | 8.430 | 1,300 | -0.02(-0.24%) |
Aug 08, 2019 | 8.510 | 8.510 | 8.405 | 8.450 | 767 | +0.29(+3.55%) |
Aug 07, 2019 | 8.450 | 8.450 | 8.160 | 8.160 | 365 | -0.30(-3.55%) |
Aug 06, 2019 | 8.020 | 8.460 | 7.510 | 8.460 | 6,689 | +0.44(+5.49%) |
Aug 05, 2019 | 8.392 | 8.392 | 8.020 | 8.020 | 1,315 | -0.43(-5.09%) |
Aug 02, 2019 | 8.450 | 8.450 | 8.450 | 8.450 | 200 | +0.65(+8.33%) |
Aug 01, 2019 | 9.222 | 9.500 | 7.700 | 7.800 | 6,205 | -0.90(-10.34%) |
Jul 31, 2019 | 9.868 | 10.07 | 8.660 | 8.700 | 17,780 | -1.41(-13.95%) |
Jul 30, 2019 | 9.600 | 10.27 | 9.590 | 10.11 | 4,068 | +0.57(+5.97%) |
Jul 29, 2019 | 9.550 | 10.18 | 9.540 | 9.540 | 694 | +0.10(+1.06%) |
Jul 26, 2019 | 9.610 | 9.810 | 9.440 | 9.440 | 1,100 | +0.02(+0.21%) |
Jul 25, 2019 | 9.450 | 9.620 | 9.420 | 9.420 | 1,373 | -0.06(-0.63%) |
Jul 24, 2019 | 9.500 | 9.750 | 9.480 | 9.480 | 492 | +0.04(+0.42%) |
Jul 23, 2019 | 9.477 | 9.477 | 9.440 | 9.440 | 702 | -0.36(-3.67%) |
Jul 22, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 477 | -0.01(-0.10%) |
Jul 19, 2019 | 10.12 | 10.12 | 9.810 | 9.810 | 400 | +0.00(+0.00%) |
Jul 18, 2019 | 10.10 | 10.10 | 9.810 | 9.810 | 705 | -0.50(-4.85%) |
Jul 17, 2019 | 10.31 | 10.31 | 10.31 | 242 | +0.00(+0.00%) | |
Jul 16, 2019 | 10.31 | 10.31 | 10.31 | 88 | +0.00(+0.00%) | |
Jul 15, 2019 | 10.31 | 10.31 | 10.31 | 10.31 | 608 | +0.56(+5.74%) |
Jul 12, 2019 | 9.670 | 10.10 | 9.610 | 9.750 | 1,600 | -0.26(-2.55%) |
Jul 11, 2019 | 9.280 | 10.01 | 9.280 | 10.01 | 1,611 | -0.29(-2.86%) |
Jul 10, 2019 | 10.40 | 10.50 | 10.30 | 10.30 | 3,221 | -0.03(-0.29%) |
Jul 09, 2019 | 10.40 | 10.40 | 10.33 | 10.33 | 374 | +0.05(+0.49%) |
Jul 08, 2019 | 10.10 | 10.28 | 10.10 | 10.28 | 1,345 | -0.02(-0.19%) |
Jul 05, 2019 | 10.23 | 10.70 | 10.23 | 10.30 | 33,100 | -0.32(-3.01%) |
Jul 03, 2019 | 10.05 | 10.67 | 10.05 | 10.62 | 1,200 | +0.05(+0.47%) |
Jul 02, 2019 | 10.26 | 10.57 | 10.21 | 10.57 | 3,571 | +0.00(+0.00%) |
Jul 01, 2019 | 10.23 | 10.64 | 10.00 | 10.57 | 1,869 | +0.40(+3.93%) |
Jun 28, 2019 | 10.69 | 10.70 | 10.17 | 10.17 | 3,100 | -0.53(-4.95%) |
Jun 27, 2019 | 11.09 | 11.09 | 10.66 | 10.70 | 14,008 | -0.39(-3.52%) |
Jun 26, 2019 | 10.75 | 11.10 | 10.75 | 11.09 | 7,139 | -0.01(-0.09%) |
Jun 25, 2019 | 10.30 | 11.30 | 10.28 | 11.10 | 11,137 | -0.02(-0.18%) |
Jun 24, 2019 | 11.26 | 11.26 | 9.800 | 11.12 | 11,762 | -0.22(-1.94%) |
Jun 21, 2019 | 10.00 | 11.34 | 9.392 | 11.34 | 20,100 | +0.54(+5.00%) |
Jun 20, 2019 | 7.409 | 11.33 | 7.000 | 10.80 | 18,821 | +3.47(+47.34%) |
Jun 19, 2019 | 6.940 | 7.330 | 6.930 | 7.330 | 5,213 | +0.09(+1.24%) |
Jun 18, 2019 | 6.940 | 7.550 | 6.940 | 7.240 | 1,073 | +0.14(+1.97%) |
Jun 17, 2019 | 6.940 | 7.103 | 6.933 | 7.100 | 1,446 | -0.06(-0.77%) |
Jun 14, 2019 | 7.650 | 7.660 | 6.915 | 7.155 | 15,000 | -0.62(-8.03%) |
Jun 13, 2019 | 7.910 | 8.100 | 7.500 | 7.780 | 8,844 | +0.35(+4.71%) |
Jun 12, 2019 | 8.820 | 8.820 | 7.430 | 7.430 | 2,374 | -1.07(-12.59%) |
Jun 11, 2019 | 8.400 | 8.900 | 8.400 | 8.500 | 3,744 | -0.07(-0.82%) |
Jun 10, 2019 | 8.520 | 8.955 | 8.520 | 8.570 | 3,500 | -0.59(-6.42%) |
Jun 07, 2019 | 9.200 | 9.200 | 8.878 | 9.158 | 1,800 | +0.36(+4.06%) |
Jun 06, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 1,753 | +0.43(+5.13%) |
Jun 05, 2019 | 8.900 | 8.900 | 8.371 | 8.371 | 1,938 | -0.66(-7.30%) |
Jun 04, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 472 | +0.03(+0.29%) |