Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.250 | 8.400 | 8.136 | 8.150 | 757 | +0.05(+0.62%) |
Oct 30, 2019 | 8.150 | 8.500 | 8.100 | 8.100 | 1,566 | -0.40(-4.71%) |
Oct 29, 2019 | 8.250 | 8.500 | 8.100 | 8.500 | 2,320 | +0.50(+6.25%) |
Oct 28, 2019 | 8.350 | 8.400 | 7.950 | 8.000 | 4,548 | +0.00(+0.00%) |
Oct 25, 2019 | 8.300 | 8.300 | 8.000 | 8.000 | 2,000 | +0.00(+0.00%) |
Oct 24, 2019 | 8.100 | 8.250 | 7.600 | 8.000 | 1,267 | +0.25(+3.23%) |
Oct 23, 2019 | 7.950 | 8.150 | 7.750 | 7.750 | 1,407 | -0.23(-2.87%) |
Oct 22, 2019 | 8.800 | 8.800 | 7.900 | 7.979 | 1,275 | +0.13(+1.64%) |
Oct 21, 2019 | 8.000 | 8.600 | 7.750 | 7.850 | 1,165 | -0.25(-3.09%) |
Oct 18, 2019 | 8.500 | 8.500 | 7.750 | 8.100 | 1,000 | +0.20(+2.53%) |
Oct 17, 2019 | 8.400 | 8.500 | 7.850 | 7.900 | 1,331 | -0.60(-7.06%) |
Oct 16, 2019 | 7.848 | 8.500 | 7.848 | 8.500 | 1,791 | +0.05(+0.59%) |
Oct 15, 2019 | 8.800 | 8.800 | 8.306 | 8.450 | 2,014 | -0.05(-0.59%) |
Oct 14, 2019 | 8.450 | 9.000 | 8.000 | 8.500 | 3,024 | +0.20(+2.41%) |
Oct 11, 2019 | 8.053 | 8.300 | 7.425 | 8.300 | 740 | +0.55(+7.10%) |
Oct 10, 2019 | 8.200 | 8.200 | 7.750 | 7.750 | 900 | -0.35(-4.32%) |
Oct 09, 2019 | 8.050 | 8.100 | 7.650 | 8.100 | 420 | +0.35(+4.52%) |
Oct 08, 2019 | 8.050 | 8.200 | 7.300 | 7.750 | 354 | +0.25(+3.33%) |
Oct 07, 2019 | 8.250 | 8.250 | 7.300 | 7.500 | 775 | -0.05(-0.66%) |
Oct 04, 2019 | 8.100 | 8.100 | 7.550 | 7.550 | 460 | -0.65(-7.93%) |
Oct 03, 2019 | 8.200 | 8.350 | 8.200 | 8.200 | 240 | +0.27(+3.47%) |
Oct 02, 2019 | 7.893 | 8.100 | 7.750 | 7.925 | 1,409 | -0.38(-4.52%) |
Oct 01, 2019 | 8.650 | 8.650 | 8.200 | 8.300 | 2,262 | -0.35(-4.05%) |
Sep 30, 2019 | 8.850 | 9.000 | 8.400 | 8.650 | 1,074 | -0.30(-3.35%) |
Sep 27, 2019 | 8.600 | 8.950 | 8.350 | 8.950 | 1,980 | -0.02(-0.21%) |
Sep 26, 2019 | 8.750 | 9.100 | 8.750 | 8.969 | 2,164 | -0.33(-3.56%) |
Sep 25, 2019 | 9.400 | 9.400 | 8.794 | 9.300 | 1,410 | +0.15(+1.64%) |
Sep 24, 2019 | 9.285 | 9.475 | 9.150 | 9.150 | 1,207 | -0.85(-8.50%) |
Sep 23, 2019 | 9.100 | 10.00 | 9.100 | 10.00 | 1,879 | +1.00(+11.11%) |
Sep 20, 2019 | 9.325 | 9.325 | 8.800 | 9.000 | 1,060 | -0.75(-7.69%) |
Sep 19, 2019 | 9.600 | 9.750 | 8.915 | 9.750 | 1,481 | +0.00(+0.01%) |
Sep 18, 2019 | 10.30 | 10.75 | 9.216 | 9.749 | 5,057 | -0.10(-1.02%) |
Sep 17, 2019 | 9.300 | 10.15 | 9.050 | 9.850 | 6,479 | +0.35(+3.68%) |
Sep 16, 2019 | 10.45 | 11.20 | 9.194 | 9.500 | 10,976 | -0.50(-5.00%) |
Sep 13, 2019 | 9.706 | 13.35 | 9.706 | 10.00 | 30,480 | +0.85(+9.29%) |
Sep 12, 2019 | 8.800 | 9.550 | 8.317 | 9.150 | 7,244 | +0.55(+6.40%) |
Sep 11, 2019 | 8.600 | 9.550 | 8.450 | 8.600 | 16,425 | -0.05(-0.58%) |
Sep 10, 2019 | 8.493 | 9.050 | 8.009 | 8.650 | 6,078 | +0.56(+6.99%) |
Sep 09, 2019 | 8.550 | 8.950 | 7.941 | 8.085 | 14,391 | -0.11(-1.40%) |
Sep 06, 2019 | 8.250 | 9.250 | 7.750 | 8.200 | 760 | +0.45(+5.81%) |
Sep 05, 2019 | 8.350 | 9.750 | 7.750 | 7.750 | 5,658 | -0.35(-4.32%) |
Sep 04, 2019 | 8.050 | 8.100 | 8.050 | 8.100 | 197 | +0.05(+0.62%) |
Sep 03, 2019 | 8.800 | 9.100 | 8.050 | 8.050 | 4,919 | -0.25(-3.01%) |
Aug 30, 2019 | 8.909 | 8.909 | 8.050 | 8.300 | 2,080 | -0.10(-1.19%) |
Aug 29, 2019 | 8.350 | 9.000 | 8.000 | 8.400 | 2,635 | +0.00(+0.00%) |
Aug 28, 2019 | 8.050 | 8.400 | 8.000 | 8.400 | 1,456 | +0.85(+11.26%) |
Aug 27, 2019 | 8.950 | 8.950 | 7.500 | 7.550 | 2,189 | -0.70(-8.48%) |
Aug 26, 2019 | 9.300 | 9.300 | 7.600 | 8.250 | 3,030 | -0.25(-2.94%) |
Aug 23, 2019 | 10.20 | 10.20 | 8.500 | 8.500 | 14,940 | -1.85(-17.87%) |
Aug 22, 2019 | 11.75 | 11.95 | 10.10 | 10.35 | 11,817 | -2.03(-16.36%) |
Aug 21, 2019 | 11.50 | 12.38 | 11.50 | 12.38 | 235 | +0.82(+7.14%) |
Aug 20, 2019 | 12.45 | 12.45 | 11.50 | 11.55 | 9,020 | -1.55(-11.83%) |
Aug 19, 2019 | 13.40 | 13.50 | 12.79 | 13.10 | 13,187 | -1.55(-10.58%) |
Aug 16, 2019 | 12.80 | 15.92 | 11.66 | 14.65 | 12,840 | +1.18(+8.72%) |
Aug 15, 2019 | 13.50 | 13.50 | 12.50 | 13.47 | 5,792 | -0.18(-1.28%) |
Aug 14, 2019 | 13.00 | 13.75 | 12.80 | 13.65 | 3,899 | +0.25(+1.87%) |
Aug 13, 2019 | 13.55 | 15.00 | 13.36 | 13.40 | 463 | -0.10(-0.74%) |
Aug 12, 2019 | 14.00 | 14.20 | 13.50 | 13.50 | 165 | +0.15(+1.12%) |
Aug 09, 2019 | 14.75 | 14.75 | 13.35 | 13.35 | 500 | -1.90(-12.46%) |
Aug 08, 2019 | 13.75 | 15.25 | 13.75 | 15.25 | 2,022 | +0.75(+5.17%) |
Aug 07, 2019 | 13.12 | 15.00 | 13.12 | 14.50 | 1,440 | +0.31(+2.22%) |
Aug 06, 2019 | 15.00 | 15.00 | 13.27 | 14.19 | 999 | -1.32(-8.53%) |
Aug 05, 2019 | 15.55 | 16.00 | 13.09 | 15.51 | 4,197 | -0.57(-3.52%) |
Aug 02, 2019 | 15.90 | 16.25 | 15.90 | 16.07 | 1,860 | -0.43(-2.59%) |