Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.050 | 9.050 | 8.920 | 8.920 | 38,334 | -0.26(-2.83%) |
Oct 30, 2019 | 9.180 | 9.180 | 9.009 | 9.180 | 3,419 | +0.20(+2.23%) |
Oct 29, 2019 | 8.980 | 8.980 | 8.980 | 8.980 | 21,000 | +0.02(+0.22%) |
Oct 28, 2019 | 8.960 | 8.960 | 8.960 | 8.960 | 210 | +0.00(+0.00%) |
Oct 25, 2019 | 8.960 | 8.960 | 8.960 | 1 | +0.00(+0.00%) | |
Oct 24, 2019 | 9.000 | 9.000 | 8.960 | 8.960 | 3,874 | +0.11(+1.24%) |
Oct 23, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 2,000 | +0.00(+0.00%) |
Oct 22, 2019 | 8.800 | 8.909 | 8.780 | 8.850 | 9,776 | +0.25(+2.91%) |
Oct 21, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 1,000 | +0.20(+2.38%) |
Oct 17, 2019 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.20%) | |
Oct 16, 2019 | 8.420 | 8.430 | 8.300 | 8.300 | 3,222 | -0.16(-1.95%) |
Oct 15, 2019 | 8.465 | 8.465 | 8.465 | 8.465 | 100 | +0.13(+1.56%) |
Oct 11, 2019 | 8.335 | 8.335 | 8.335 | 0 | +0.45(+5.76%) | |
Oct 10, 2019 | 7.855 | 7.945 | 7.721 | 7.881 | 2,343 | +0.11(+1.43%) |
Oct 09, 2019 | 7.795 | 7.795 | 7.770 | 7.770 | 1,779 | -0.02(-0.31%) |
Oct 08, 2019 | 7.735 | 7.794 | 7.580 | 7.794 | 6,026 | -0.06(-0.80%) |
Oct 04, 2019 | 7.856 | 7.856 | 7.856 | 0 | -0.19(-2.34%) | |
Oct 02, 2019 | 8.045 | 8.045 | 8.045 | 0 | -0.12(-1.47%) | |
Oct 01, 2019 | 8.165 | 8.165 | 8.165 | 8.165 | 252 | -0.22(-2.60%) |
Sep 30, 2019 | 8.383 | 8.383 | 8.383 | 5 | +0.00(+0.00%) | |
Sep 27, 2019 | 8.383 | 8.383 | 8.383 | 8.383 | 11,200 | -0.12(-1.38%) |
Sep 26, 2019 | 8.500 | 8.500 | 8.500 | 35 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.500 | 8.500 | 8.500 | 35 | +0.00(+0.00%) | |
Sep 24, 2019 | 8.500 | 8.500 | 8.500 | 1,450 | +0.00(+0.00%) | |
Sep 23, 2019 | 8.740 | 8.740 | 8.500 | 8.500 | 7,311 | -0.24(-2.75%) |
Sep 20, 2019 | 8.749 | 8.749 | 8.740 | 8.740 | 200 | +0.13(+1.51%) |
Sep 19, 2019 | 8.605 | 8.610 | 8.550 | 8.610 | 2,018 | +0.14(+1.65%) |
Sep 18, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | -0.12(-1.45%) |
Sep 17, 2019 | 8.580 | 8.595 | 8.470 | 8.595 | 3,895 | +0.03(+0.35%) |
Sep 16, 2019 | 8.750 | 8.750 | 8.430 | 8.565 | 6,287 | -0.04(-0.41%) |
Sep 13, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 600 | +0.17(+2.02%) |
Sep 12, 2019 | 8.301 | 8.430 | 8.301 | 8.430 | 889 | +0.04(+0.48%) |
Sep 11, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 1,135 | +0.00(+0.00%) |
Sep 10, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 3,091 | +0.40(+5.01%) |
Sep 06, 2019 | 7.990 | 7.990 | 7.990 | 0 | +0.04(+0.57%) | |
Sep 05, 2019 | 7.945 | 7.945 | 7.945 | 7.945 | 400 | +0.11(+1.40%) |
Sep 04, 2019 | 7.830 | 7.835 | 7.830 | 7.835 | 968 | +0.45(+6.02%) |
Sep 03, 2019 | 7.555 | 7.555 | 7.390 | 7.390 | 1,712 | +0.00(+0.00%) |
Aug 30, 2019 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -0.03(-0.46%) |
Aug 29, 2019 | 7.500 | 7.500 | 7.424 | 7.424 | 6,618 | -0.01(-0.08%) |
Aug 28, 2019 | 7.355 | 7.430 | 7.355 | 7.430 | 6,461 | +0.00(+0.07%) |
Aug 27, 2019 | 7.425 | 7.425 | 7.425 | 7.425 | 306 | -0.08(-1.07%) |
Aug 26, 2019 | 7.400 | 7.505 | 7.360 | 7.505 | 600 | +0.03(+0.37%) |
Aug 23, 2019 | 7.478 | 7.478 | 7.478 | 3,849 | +0.00(+0.00%) | |
Aug 22, 2019 | 7.560 | 7.560 | 7.478 | 7.478 | 1,709 | +0.05(+0.71%) |
Aug 21, 2019 | 7.570 | 7.570 | 7.400 | 7.425 | 3,609 | +0.08(+1.02%) |
Aug 20, 2019 | 7.450 | 7.450 | 7.350 | 7.350 | 5,466 | -0.10(-1.28%) |
Aug 16, 2019 | 7.445 | 7.445 | 7.445 | 0 | +0.12(+1.71%) | |
Aug 15, 2019 | 7.215 | 7.320 | 7.215 | 7.320 | 1,183 | +0.04(+0.56%) |
Aug 14, 2019 | 7.308 | 7.308 | 7.279 | 7.279 | 234 | -0.01(-0.15%) |
Aug 13, 2019 | 7.290 | 7.290 | 7.290 | 7.290 | 721 | +0.01(+0.14%) |
Aug 12, 2019 | 7.285 | 7.285 | 7.280 | 7.280 | 1,636 | -0.40(-5.27%) |
Aug 09, 2019 | 7.685 | 7.685 | 7.685 | 132 | +0.00(+0.00%) | |
Aug 08, 2019 | 7.707 | 7.707 | 7.685 | 7.685 | 6,327 | -0.12(-1.47%) |
Aug 07, 2019 | 7.800 | 7.800 | 7.800 | 57 | +0.00(+0.00%) | |
Aug 06, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 245 | -0.05(-0.64%) |
Aug 05, 2019 | 8.000 | 8.000 | 7.715 | 7.850 | 2,024 | -0.45(-5.42%) |
Aug 02, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 1,900 | -0.16(-1.89%) |