Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.500 | 10.00 | 9.150 | 9.400 | 4,136 | -0.45(-4.57%) |
Sep 27, 2019 | 10.50 | 10.50 | 9.250 | 9.850 | 3,920 | -1.25(-11.26%) |
Sep 26, 2019 | 10.60 | 11.10 | 10.48 | 11.10 | 2,139 | +0.40(+3.74%) |
Sep 25, 2019 | 11.45 | 11.45 | 8.500 | 10.70 | 13,675 | -0.56(-4.93%) |
Sep 24, 2019 | 10.80 | 11.90 | 10.70 | 11.26 | 4,541 | +0.13(+1.17%) |
Sep 23, 2019 | 11.75 | 11.75 | 10.55 | 11.12 | 3,114 | +0.22(+2.06%) |
Sep 20, 2019 | 12.30 | 12.35 | 10.50 | 10.90 | 7,020 | -1.80(-14.17%) |
Sep 19, 2019 | 12.30 | 12.91 | 12.30 | 12.70 | 7,188 | +0.50(+4.10%) |
Sep 18, 2019 | 11.90 | 13.00 | 11.47 | 12.20 | 1,285 | +0.82(+7.19%) |
Sep 17, 2019 | 11.77 | 11.77 | 10.82 | 11.38 | 1,080 | -1.17(-9.31%) |
Sep 16, 2019 | 12.75 | 12.80 | 11.75 | 12.55 | 11,537 | -0.35(-2.71%) |
Sep 13, 2019 | 12.75 | 13.40 | 10.05 | 12.90 | 11,780 | +0.35(+2.79%) |
Sep 12, 2019 | 10.05 | 12.80 | 10.05 | 12.55 | 11,242 | +2.54(+25.37%) |
Sep 11, 2019 | 9.750 | 10.05 | 9.750 | 10.01 | 5,984 | +0.21(+2.14%) |
Sep 10, 2019 | 9.704 | 9.800 | 9.704 | 9.800 | 1,332 | +0.05(+0.50%) |
Sep 09, 2019 | 9.750 | 9.758 | 9.703 | 9.751 | 2,958 | -0.04(-0.36%) |
Sep 06, 2019 | 9.500 | 9.800 | 9.500 | 9.787 | 2,180 | +0.04(+0.37%) |
Sep 05, 2019 | 9.750 | 9.750 | 9.650 | 9.750 | 1,999 | +0.00(+0.00%) |
Sep 04, 2019 | 9.800 | 9.800 | 8.700 | 9.750 | 6,713 | +0.00(+0.00%) |
Sep 03, 2019 | 8.650 | 9.750 | 8.650 | 9.750 | 8,413 | +0.54(+5.89%) |
Aug 30, 2019 | 8.500 | 9.347 | 8.500 | 9.207 | 2,400 | +0.06(+0.63%) |
Aug 29, 2019 | 9.000 | 9.354 | 9.000 | 9.150 | 1,332 | -0.20(-2.14%) |
Aug 28, 2019 | 8.750 | 9.350 | 8.750 | 9.350 | 1,713 | +0.10(+1.08%) |
Aug 27, 2019 | 8.750 | 9.310 | 8.650 | 9.250 | 3,147 | +0.50(+5.71%) |
Aug 26, 2019 | 8.475 | 8.825 | 8.450 | 8.750 | 8,193 | +0.35(+4.17%) |
Aug 23, 2019 | 8.000 | 8.400 | 8.000 | 8.400 | 540 | +0.05(+0.60%) |
Aug 22, 2019 | 8.500 | 8.500 | 7.779 | 8.350 | 1,058 | -0.15(-1.76%) |
Aug 21, 2019 | 8.350 | 8.500 | 8.050 | 8.500 | 3,161 | +0.04(+0.46%) |
Aug 20, 2019 | 7.500 | 8.461 | 7.500 | 8.461 | 59 | +0.26(+3.19%) |
Aug 19, 2019 | 8.500 | 8.550 | 7.450 | 8.200 | 1,588 | -0.29(-3.44%) |
Aug 16, 2019 | 8.000 | 8.550 | 7.600 | 8.492 | 7,480 | +0.89(+11.74%) |
Aug 15, 2019 | 8.550 | 8.550 | 7.600 | 7.600 | 380 | -0.96(-11.25%) |
Aug 14, 2019 | 9.000 | 9.000 | 7.600 | 8.563 | 2,217 | +0.50(+6.25%) |
Aug 13, 2019 | 8.500 | 8.500 | 8.000 | 8.060 | 965 | -0.41(-4.85%) |
Aug 12, 2019 | 8.150 | 8.675 | 7.854 | 8.471 | 3,056 | +0.54(+6.78%) |
Aug 09, 2019 | 7.000 | 8.300 | 7.000 | 7.933 | 10,840 | +1.53(+23.95%) |
Aug 08, 2019 | 5.500 | 6.450 | 5.500 | 6.400 | 4,054 | +0.98(+17.98%) |
Aug 07, 2019 | 5.050 | 6.200 | 5.050 | 5.425 | 4,535 | -1.01(-15.66%) |
Aug 06, 2019 | 7.439 | 7.450 | 6.350 | 6.431 | 3,007 | -1.07(-14.25%) |
Aug 05, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 83 | +0.10(+1.35%) |
Aug 02, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 20 | -0.02(-0.24%) |
Aug 01, 2019 | 7.400 | 7.418 | 7.400 | 7.418 | 699 | +0.02(+0.24%) |
Jul 31, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 25 | -0.10(-1.33%) |
Jul 30, 2019 | 7.500 | 7.500 | 7.400 | 7.500 | 550 | +0.00(+0.00%) |
Jul 29, 2019 | 7.450 | 7.500 | 7.400 | 7.500 | 278 | +0.00(+0.00%) |
Jul 26, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 180 | +0.00(+0.00%) |
Jul 25, 2019 | 7.400 | 7.500 | 7.400 | 7.500 | 606 | +0.00(+0.01%) |
Jul 24, 2019 | 7.650 | 7.650 | 7.500 | 7.500 | 224 | -0.10(-1.32%) |
Jul 23, 2019 | 7.450 | 7.600 | 7.400 | 7.600 | 926 | +0.20(+2.70%) |
Jul 22, 2019 | 7.700 | 7.700 | 7.400 | 7.400 | 1,074 | -0.25(-3.27%) |
Jul 19, 2019 | 7.500 | 7.700 | 7.400 | 7.650 | 2,520 | +0.05(+0.66%) |
Jul 18, 2019 | 7.450 | 7.950 | 7.400 | 7.600 | 1,450 | +0.10(+1.33%) |
Jul 17, 2019 | 7.500 | 7.500 | 7.400 | 7.500 | 1,450 | +0.10(+1.35%) |
Jul 16, 2019 | 7.387 | 7.574 | 7.387 | 7.400 | 1,212 | -0.55(-6.92%) |
Jul 15, 2019 | 7.950 | 7.950 | 7.950 | 2 | +0.00(+0.00%) | |
Jul 12, 2019 | 7.850 | 7.950 | 7.850 | 7.950 | 280 | +0.00(+0.00%) |
Jul 11, 2019 | 8.250 | 8.250 | 7.950 | 7.950 | 56 | +0.20(+2.58%) |
Jul 10, 2019 | 8.000 | 8.150 | 7.750 | 7.750 | 681 | -0.50(-6.06%) |
Jul 09, 2019 | 8.000 | 8.250 | 8.000 | 8.250 | 437 | -0.01(-0.09%) |
Jul 08, 2019 | 8.000 | 8.400 | 8.000 | 8.258 | 122 | +0.26(+3.22%) |
Jul 05, 2019 | 8.000 | 8.450 | 8.000 | 8.000 | 1,240 | +0.25(+3.23%) |
Jul 03, 2019 | 7.750 | 8.200 | 7.450 | 7.750 | 1,780 | -0.10(-1.27%) |
Jul 02, 2019 | 8.000 | 8.000 | 7.850 | 7.850 | 276 | +0.15(+1.97%) |