Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.410 | 9.436 | 9.370 | 9.436 | 5,415 | +0.12(+1.24%) |
Sep 27, 2019 | 9.360 | 9.360 | 9.320 | 9.320 | 900 | -0.29(-3.02%) |
Sep 26, 2019 | 9.436 | 9.610 | 9.436 | 9.610 | 4,840 | +0.18(+1.91%) |
Sep 25, 2019 | 9.428 | 9.580 | 9.428 | 9.430 | 2,162 | -0.26(-2.64%) |
Sep 24, 2019 | 9.665 | 9.686 | 9.665 | 9.686 | 1,835 | +0.25(+2.61%) |
Sep 23, 2019 | 9.488 | 9.488 | 9.440 | 9.440 | 69,870 | -0.07(-0.74%) |
Sep 20, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 800 | -0.28(-2.86%) |
Sep 19, 2019 | 9.723 | 9.865 | 9.723 | 9.790 | 700 | -0.26(-2.63%) |
Sep 18, 2019 | 10.00 | 10.00 | 10.05 | 3,500 | +0.05(+0.55%) | |
Sep 17, 2019 | 9.750 | 10.14 | 9.750 | 10.00 | 12,861 | -0.18(-1.81%) |
Sep 16, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 4,200 | -0.06(-0.55%) |
Sep 13, 2019 | 10.29 | 10.29 | 10.24 | 10.24 | 4,100 | +0.20(+2.02%) |
Sep 12, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 660 | -0.26(-2.55%) |
Sep 11, 2019 | 10.30 | 10.30 | 10.28 | 10.30 | 7,502 | +0.00(+0.00%) |
Sep 10, 2019 | 10.16 | 10.30 | 10.16 | 10.30 | 500 | +0.16(+1.58%) |
Sep 09, 2019 | 10.13 | 10.14 | 10.09 | 10.14 | 1,498 | +0.10(+1.00%) |
Sep 06, 2019 | 10.16 | 10.16 | 10.04 | 10.04 | 6,700 | +0.02(+0.20%) |
Sep 05, 2019 | 10.03 | 10.03 | 10.02 | 10.02 | 3,244 | -0.03(-0.34%) |
Sep 04, 2019 | 9.950 | 10.05 | 9.950 | 10.05 | 5,008 | +0.39(+4.05%) |
Sep 03, 2019 | 9.506 | 9.690 | 9.506 | 9.663 | 6,160 | -0.18(-1.79%) |
Aug 30, 2019 | 9.839 | 9.839 | 9.839 | 5,085 | +0.00(+0.00%) | |
Aug 29, 2019 | 9.750 | 9.960 | 9.750 | 9.839 | 33,868 | +0.39(+4.11%) |
Aug 28, 2019 | 9.453 | 9.453 | 9.450 | 9.450 | 1,965 | +0.02(+0.21%) |
Aug 27, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 6,980 | +0.00(+0.00%) |
Aug 26, 2019 | 9.469 | 9.508 | 9.430 | 9.430 | 1,826 | -0.12(-1.26%) |
Aug 23, 2019 | 9.656 | 9.855 | 9.550 | 9.550 | 2,200 | -0.19(-1.96%) |
Aug 22, 2019 | 9.741 | 9.741 | 9.741 | 9.741 | 200 | -0.03(-0.27%) |
Aug 21, 2019 | 9.990 | 9.990 | 9.767 | 9.767 | 3,766 | -0.02(-0.16%) |
Aug 20, 2019 | 9.845 | 9.845 | 9.783 | 9.783 | 1,946 | -0.01(-0.08%) |
Aug 16, 2019 | 9.790 | 9.790 | 9.790 | 0 | +0.40(+4.22%) | |
Aug 15, 2019 | 9.490 | 9.490 | 9.394 | 9.394 | 2,608 | +0.26(+2.80%) |
Aug 14, 2019 | 9.190 | 9.190 | 9.138 | 9.138 | 141,651 | -0.31(-3.30%) |
Aug 13, 2019 | 9.450 | 9.548 | 9.330 | 9.450 | 7,146 | +0.10(+1.05%) |
Aug 12, 2019 | 9.480 | 9.480 | 9.352 | 9.352 | 1,228 | -0.27(-2.79%) |
Aug 09, 2019 | 9.758 | 9.800 | 9.620 | 9.620 | 10,600 | -0.30(-3.02%) |
Aug 08, 2019 | 9.865 | 9.957 | 9.859 | 9.920 | 66,000 | +0.17(+1.74%) |
Aug 07, 2019 | 9.700 | 9.750 | 9.700 | 9.750 | 11,926 | +0.28(+2.96%) |
Aug 06, 2019 | 9.512 | 9.555 | 9.470 | 9.470 | 5,469 | -0.00(-0.05%) |
Aug 05, 2019 | 9.740 | 9.740 | 9.421 | 9.475 | 3,201 | -0.34(-3.41%) |
Aug 02, 2019 | 10.24 | 10.24 | 9.810 | 9.810 | 5,500 | -0.14(-1.46%) |
Aug 01, 2019 | 10.14 | 10.25 | 9.955 | 9.955 | 18,718 | -0.35(-3.40%) |
Jul 31, 2019 | 10.34 | 10.34 | 10.30 | 10.30 | 15,799 | -0.02(-0.15%) |
Jul 30, 2019 | 10.39 | 10.39 | 10.32 | 10.32 | 95,697 | -0.17(-1.60%) |
Jul 29, 2019 | 10.41 | 10.54 | 10.41 | 10.49 | 45,242 | -0.28(-2.57%) |
Jul 26, 2019 | 10.63 | 10.84 | 10.59 | 10.77 | 6,700 | -0.15(-1.37%) |
Jul 25, 2019 | 10.80 | 11.07 | 10.80 | 10.91 | 6,491 | -0.22(-1.98%) |
Jul 24, 2019 | 11.07 | 11.13 | 11.03 | 11.13 | 18,920 | +0.04(+0.32%) |
Jul 23, 2019 | 11.14 | 11.14 | 10.97 | 11.10 | 21,486 | -0.05(-0.45%) |
Jul 22, 2019 | 11.15 | 11.24 | 11.15 | 11.15 | 17,351 | -0.16(-1.46%) |
Jul 19, 2019 | 11.36 | 11.37 | 11.31 | 11.31 | 54,600 | +0.33(+3.03%) |
Jul 18, 2019 | 10.98 | 10.98 | 10.97 | 10.98 | 9,034 | +0.17(+1.60%) |
Jul 17, 2019 | 10.95 | 10.95 | 10.81 | 10.81 | 10,049 | -0.06(-0.55%) |
Jul 16, 2019 | 10.90 | 10.90 | 10.87 | 10.87 | 16,309 | -0.22(-1.98%) |
Jul 15, 2019 | 11.09 | 11.09 | 11.09 | 11.09 | 12,267 | +0.29(+2.69%) |
Jul 12, 2019 | 10.80 | 10.87 | 10.80 | 10.80 | 16,200 | +0.04(+0.35%) |
Jul 11, 2019 | 10.76 | 10.76 | 10.76 | 15,727 | +0.02(+0.15%) | |
Jul 10, 2019 | 10.66 | 10.66 | 10.75 | 14,408 | +0.09(+0.81%) | |
Jul 09, 2019 | 10.64 | 10.77 | 10.60 | 10.66 | 7,111 | -0.21(-1.89%) |
Jul 08, 2019 | 10.87 | 10.87 | 10.87 | 10.87 | 27,015 | -0.14(-1.32%) |
Jul 05, 2019 | 11.00 | 11.01 | 11.00 | 11.01 | 52,000 | +0.02(+0.18%) |
Jul 03, 2019 | 11.05 | 11.12 | 10.99 | 10.99 | 30,100 | -0.03(-0.23%) |