Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.55 | 10.77 | 9.110 | 9.330 | 20,918 | -1.22(-11.56%) |
Sep 27, 2019 | 11.30 | 11.30 | 10.53 | 10.55 | 2,900 | +0.05(+0.48%) |
Sep 26, 2019 | 10.38 | 11.27 | 10.37 | 10.50 | 11,867 | +0.00(+0.00%) |
Sep 25, 2019 | 10.49 | 11.22 | 10.29 | 10.50 | 8,481 | -0.37(-3.40%) |
Sep 24, 2019 | 10.99 | 11.25 | 10.44 | 10.87 | 4,776 | +0.22(+2.07%) |
Sep 23, 2019 | 10.80 | 10.80 | 9.950 | 10.65 | 1,911 | -0.35(-3.18%) |
Sep 20, 2019 | 10.58 | 11.00 | 10.50 | 11.00 | 3,300 | +0.75(+7.32%) |
Sep 19, 2019 | 10.80 | 10.80 | 10.25 | 10.25 | 2,420 | -0.07(-0.68%) |
Sep 18, 2019 | 10.50 | 11.12 | 10.32 | 10.32 | 1,973 | +0.25(+2.48%) |
Sep 17, 2019 | 10.23 | 10.29 | 9.510 | 10.07 | 5,370 | -0.70(-6.50%) |
Sep 16, 2019 | 10.55 | 11.43 | 10.55 | 10.77 | 5,918 | +0.75(+7.49%) |
Sep 13, 2019 | 10.02 | 10.02 | 9.900 | 10.02 | 2,600 | -0.42(-4.02%) |
Sep 12, 2019 | 10.02 | 10.44 | 10.02 | 10.44 | 252 | +0.06(+0.58%) |
Sep 11, 2019 | 10.40 | 10.40 | 10.38 | 10.38 | 498 | +0.41(+4.11%) |
Sep 10, 2019 | 9.970 | 9.970 | 9.960 | 9.970 | 433 | -0.51(-4.87%) |
Sep 09, 2019 | 9.723 | 10.48 | 9.723 | 10.48 | 982 | -0.22(-2.06%) |
Sep 06, 2019 | 10.16 | 10.70 | 10.16 | 10.70 | 600 | +0.00(+0.00%) |
Sep 05, 2019 | 10.70 | 10.96 | 10.70 | 10.70 | 2,014 | +0.70(+7.00%) |
Sep 04, 2019 | 10.00 | 10.00 | 42 | +0.00(+0.00%) | ||
Sep 03, 2019 | 9.100 | 10.00 | 9.100 | 10.00 | 566 | +0.02(+0.20%) |
Aug 30, 2019 | 10.75 | 10.75 | 9.980 | 9.980 | 600 | -0.47(-4.50%) |
Aug 29, 2019 | 10.55 | 10.55 | 10.00 | 10.45 | 734 | -0.08(-0.76%) |
Aug 28, 2019 | 10.51 | 10.53 | 10.51 | 10.53 | 692 | +0.34(+3.34%) |
Aug 27, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 107 | +0.29(+2.93%) |
Aug 26, 2019 | 9.960 | 9.970 | 9.900 | 9.900 | 525 | -0.06(-0.60%) |
Aug 22, 2019 | 9.960 | 9.960 | 9.960 | 0 | -0.04(-0.40%) | |
Aug 21, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 674 | +0.52(+5.49%) |
Aug 20, 2019 | 8.890 | 9.500 | 8.890 | 9.480 | 978 | -0.22(-2.27%) |
Aug 19, 2019 | 8.410 | 9.710 | 8.410 | 9.700 | 2,752 | +0.59(+6.48%) |
Aug 16, 2019 | 9.160 | 9.160 | 9.110 | 9.110 | 400 | +0.01(+0.11%) |
Aug 15, 2019 | 9.000 | 9.845 | 8.526 | 9.100 | 4,793 | +0.10(+1.11%) |
Aug 14, 2019 | 10.23 | 10.23 | 8.420 | 9.000 | 22,324 | -2.35(-20.70%) |
Aug 13, 2019 | 10.84 | 11.35 | 10.84 | 11.35 | 842 | +0.55(+5.06%) |
Aug 12, 2019 | 11.10 | 11.25 | 10.76 | 10.80 | 3,982 | +0.02(+0.22%) |
Aug 09, 2019 | 10.78 | 10.78 | 10.78 | 10.78 | 400 | -0.47(-4.18%) |
Aug 08, 2019 | 11.11 | 11.29 | 11.10 | 11.25 | 1,898 | +0.25(+2.27%) |
Aug 07, 2019 | 10.80 | 11.03 | 8.300 | 11.00 | 25,411 | -0.10(-0.90%) |
Aug 06, 2019 | 10.70 | 11.70 | 10.70 | 11.10 | 6,206 | +0.32(+2.97%) |
Aug 05, 2019 | 10.28 | 10.94 | 9.640 | 10.78 | 9,986 | +0.69(+6.84%) |
Aug 02, 2019 | 8.620 | 10.09 | 7.770 | 10.09 | 9,800 | +2.10(+26.28%) |
Aug 01, 2019 | 10.04 | 10.04 | 7.600 | 7.990 | 13,503 | -1.47(-15.54%) |
Jul 31, 2019 | 9.990 | 10.44 | 9.460 | 9.460 | 3,620 | -0.09(-0.94%) |
Jul 30, 2019 | 10.47 | 10.47 | 9.286 | 9.550 | 9,386 | -0.95(-9.05%) |
Jul 29, 2019 | 10.55 | 11.77 | 10.50 | 10.50 | 1,628 | -0.50(-4.55%) |
Jul 26, 2019 | 10.56 | 11.00 | 10.56 | 11.00 | 800 | -0.42(-3.68%) |
Jul 25, 2019 | 11.00 | 11.42 | 11.00 | 11.42 | 565 | +0.42(+3.82%) |
Jul 24, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,344 | +0.00(+0.00%) |
Jul 23, 2019 | 12.42 | 12.42 | 10.91 | 11.00 | 3,663 | -0.10(-0.90%) |
Jul 22, 2019 | 11.62 | 11.89 | 10.51 | 11.10 | 3,860 | -0.60(-5.10%) |
Jul 19, 2019 | 11.69 | 12.37 | 11.51 | 11.70 | 1,500 | -0.30(-2.53%) |
Jul 18, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 121 | +0.00(+0.00%) |
Jul 17, 2019 | 12.13 | 12.13 | 12.00 | 12.00 | 1,006 | +0.16(+1.35%) |
Jul 16, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 163 | -0.03(-0.24%) |
Jul 15, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 250 | +0.37(+3.21%) |
Jul 12, 2019 | 12.00 | 12.00 | 11.50 | 11.50 | 400 | -0.33(-2.76%) |
Jul 11, 2019 | 11.95 | 12.68 | 11.03 | 11.83 | 35,117 | -0.14(-1.20%) |
Jul 10, 2019 | 12.16 | 13.00 | 11.97 | 11.97 | 2,895 | -0.84(-6.56%) |
Jul 09, 2019 | 13.82 | 13.82 | 12.81 | 12.81 | 1,457 | -0.99(-7.17%) |
Jul 08, 2019 | 12.50 | 13.80 | 12.50 | 13.80 | 7,214 | +1.20(+9.52%) |
Jul 05, 2019 | 12.06 | 13.60 | 12.06 | 12.60 | 8,400 | -0.10(-0.79%) |
Jul 03, 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 12.68 | 12.70 | 11.88 | 12.70 | 785 | +0.69(+5.75%) |