Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 8.505 | 8.505 | 8.460 | 8.460 | 1,033 | +0.27(+3.23%) |
Jul 31, 2019 | 8.250 | 8.295 | 8.195 | 8.195 | 4,755 | -0.29(-3.36%) |
Jul 29, 2019 | 8.480 | 8.480 | 8.480 | 0 | -0.13(-1.57%) | |
Jul 26, 2019 | 8.615 | 8.615 | 8.615 | 8.615 | 7,300 | +0.04(+0.49%) |
Jul 25, 2019 | 8.710 | 8.710 | 8.573 | 8.573 | 2,535 | +0.05(+0.62%) |
Jul 24, 2019 | 8.545 | 8.690 | 8.520 | 8.520 | 3,687 | -0.32(-3.57%) |
Jul 23, 2019 | 8.900 | 8.940 | 8.750 | 8.835 | 32,307 | +0.02(+0.23%) |
Jul 22, 2019 | 8.800 | 8.815 | 8.750 | 8.815 | 992 | -0.09(-1.01%) |
Jul 19, 2019 | 8.880 | 8.905 | 8.880 | 8.905 | 500 | +0.05(+0.62%) |
Jul 18, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 1,076 | +0.00(+0.00%) |
Jul 17, 2019 | 8.900 | 8.900 | 8.820 | 8.850 | 3,683 | -0.10(-1.12%) |
Jul 16, 2019 | 8.980 | 8.980 | 8.950 | 8.950 | 1,967 | -0.02(-0.17%) |
Jul 15, 2019 | 8.965 | 8.965 | 8.965 | 8.965 | 149 | -0.01(-0.16%) |
Jul 12, 2019 | 8.830 | 9.000 | 8.830 | 8.979 | 4,900 | -0.02(-0.23%) |
Jul 11, 2019 | 9.020 | 9.065 | 8.880 | 9.000 | 117,770 | -0.01(-0.11%) |
Jul 09, 2019 | 9.010 | 9.010 | 9.010 | 0 | -0.17(-1.80%) | |
Jul 02, 2019 | 9.175 | 9.175 | 9.175 | 0 | -0.04(-0.38%) |