Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2019 | 10.96 | 11.02 | 10.92 | 11.02 | 81,937 | +0.23(+2.09%) |
Jun 28, 2019 | 10.79 | 10.79 | 10.79 | 0 | +0.15(+1.41%) | |
Jun 27, 2019 | 10.78 | 10.78 | 10.64 | 10.64 | 4,018 | +0.07(+0.64%) |
Jun 26, 2019 | 10.56 | 10.57 | 10.52 | 10.57 | 6,455 | -0.01(-0.05%) |
Jun 25, 2019 | 10.47 | 10.58 | 10.42 | 10.58 | 10,182 | +0.01(+0.12%) |
Jun 24, 2019 | 10.56 | 10.56 | 10.56 | 10.56 | 7,295 | -0.04(-0.42%) |
Jun 21, 2019 | 10.60 | 10.62 | 10.60 | 10.61 | 19,200 | +0.08(+0.76%) |
Jun 20, 2019 | 10.62 | 10.63 | 10.43 | 10.53 | 11,409 | +0.31(+3.07%) |
Jun 19, 2019 | 10.08 | 10.22 | 10.08 | 10.22 | 10,671 | +0.29(+2.88%) |
Jun 18, 2019 | 9.886 | 9.930 | 9.886 | 9.930 | 9,045 | +0.34(+3.60%) |
Jun 17, 2019 | 9.575 | 9.585 | 9.575 | 9.585 | 26,391 | +0.24(+2.60%) |
Jun 14, 2019 | 9.395 | 9.395 | 9.342 | 9.342 | 7,800 | -0.26(-2.66%) |
Jun 13, 2019 | 9.598 | 9.598 | 9.598 | 9.598 | 12,769 | -0.04(-0.44%) |
Jun 12, 2019 | 9.602 | 9.640 | 9.602 | 9.640 | 45,866 | -0.26(-2.63%) |
Jun 11, 2019 | 9.860 | 9.900 | 9.860 | 9.900 | 13,371 | +0.16(+1.64%) |
Jun 10, 2019 | 9.662 | 9.820 | 9.662 | 9.740 | 53,171 | +0.32(+3.40%) |
Jun 07, 2019 | 9.612 | 9.630 | 9.420 | 9.420 | 37,400 | -0.15(-1.57%) |
Jun 06, 2019 | 9.570 | 9.570 | 9.570 | 9.570 | 29,065 | +0.28(+3.01%) |
Jun 05, 2019 | 9.250 | 9.410 | 9.250 | 9.290 | 31,260 | -0.02(-0.16%) |
Jun 04, 2019 | 9.283 | 9.400 | 9.250 | 9.305 | 32,685 | +0.11(+1.14%) |