Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2019 | 13.60 | 13.60 | 13.60 | 0 | +0.03(+0.22%) | |
Oct 03, 2019 | 13.69 | 13.70 | 13.42 | 13.57 | 1,542 | -0.02(-0.15%) |
Oct 02, 2019 | 13.25 | 13.60 | 12.99 | 13.59 | 9,883 | +0.10(+0.74%) |
Oct 01, 2019 | 13.82 | 14.25 | 13.14 | 13.49 | 10,668 | -0.27(-1.96%) |
Sep 30, 2019 | 13.50 | 14.31 | 13.49 | 13.76 | 10,053 | -0.39(-2.76%) |
Sep 27, 2019 | 13.25 | 14.15 | 13.25 | 14.15 | 5,917 | +1.15(+8.85%) |
Sep 26, 2019 | 12.76 | 13.00 | 12.69 | 13.00 | 1,052 | -0.28(-2.11%) |
Sep 25, 2019 | 13.30 | 13.30 | 13.05 | 13.28 | 333 | -0.12(-0.90%) |
Sep 24, 2019 | 13.58 | 13.58 | 13.40 | 13.40 | 1,052 | -0.10(-0.74%) |
Sep 23, 2019 | 13.61 | 14.20 | 13.50 | 13.50 | 6,001 | +0.10(+0.75%) |
Sep 20, 2019 | 12.95 | 13.60 | 12.52 | 13.40 | 7,954 | +0.39(+3.00%) |
Sep 19, 2019 | 14.01 | 14.09 | 13.01 | 13.01 | 8,759 | -0.96(-6.87%) |
Sep 18, 2019 | 14.49 | 14.68 | 13.97 | 13.97 | 3,618 | +0.16(+1.16%) |
Sep 17, 2019 | 14.37 | 14.50 | 13.81 | 13.81 | 5,286 | +0.13(+0.95%) |
Sep 16, 2019 | 14.99 | 14.99 | 13.50 | 13.68 | 16,141 | -1.88(-12.08%) |
Sep 13, 2019 | 15.61 | 17.00 | 15.50 | 15.56 | 18,088 | +0.24(+1.57%) |
Sep 12, 2019 | 12.82 | 15.32 | 12.82 | 15.32 | 22,393 | +2.76(+21.97%) |
Sep 11, 2019 | 12.17 | 12.60 | 12.17 | 12.56 | 6,720 | +0.21(+1.70%) |
Sep 10, 2019 | 11.97 | 12.39 | 11.97 | 12.35 | 6,541 | +0.06(+0.49%) |
Sep 09, 2019 | 12.47 | 12.47 | 12.25 | 12.29 | 2,623 | +0.07(+0.57%) |
Sep 06, 2019 | 11.70 | 12.22 | 11.70 | 12.22 | 4,338 | +0.46(+3.91%) |
Sep 05, 2019 | 12.24 | 12.24 | 11.76 | 11.76 | 1,184 | -0.48(-3.92%) |
Sep 04, 2019 | 12.10 | 12.24 | 12.10 | 12.24 | 2,662 | +0.25(+2.09%) |
Sep 03, 2019 | 11.55 | 12.01 | 11.55 | 11.99 | 5,605 | +0.39(+3.36%) |
Aug 30, 2019 | 11.60 | 11.60 | 11.60 | 0 | -0.41(-3.41%) | |
Aug 29, 2019 | 11.64 | 12.49 | 11.64 | 12.01 | 6,029 | +0.73(+6.47%) |
Aug 28, 2019 | 11.10 | 11.28 | 11.10 | 11.28 | 1,852 | -0.77(-6.39%) |
Aug 27, 2019 | 11.90 | 12.10 | 11.90 | 12.05 | 6,426 | -0.15(-1.23%) |
Aug 26, 2019 | 11.13 | 12.23 | 11.13 | 12.20 | 6,488 | +0.14(+1.16%) |
Aug 23, 2019 | 12.45 | 12.62 | 12.00 | 12.06 | 9,750 | -0.74(-5.78%) |
Aug 22, 2019 | 11.30 | 12.93 | 11.20 | 12.80 | 23,405 | +2.10(+19.63%) |
Aug 21, 2019 | 11.50 | 11.55 | 10.70 | 10.70 | 25,994 | -1.47(-12.08%) |
Aug 20, 2019 | 13.28 | 13.28 | 12.00 | 12.17 | 15,035 | -1.02(-7.73%) |
Aug 19, 2019 | 13.50 | 13.50 | 12.25 | 13.19 | 48,407 | +0.88(+7.15%) |
Aug 16, 2019 | 9.980 | 13.57 | 9.110 | 12.31 | 112,814 | +3.33(+37.08%) |
Aug 15, 2019 | 7.310 | 9.090 | 7.130 | 8.980 | 27,397 | +1.17(+14.98%) |
Aug 14, 2019 | 9.030 | 9.100 | 7.380 | 7.810 | 48,247 | -1.19(-13.22%) |
Aug 13, 2019 | 10.88 | 10.88 | 8.680 | 9.000 | 64,320 | -2.73(-23.27%) |
Aug 12, 2019 | 13.01 | 13.02 | 11.51 | 11.73 | 25,302 | -2.07(-15.00%) |
Aug 09, 2019 | 14.75 | 14.80 | 13.60 | 13.80 | 22,634 | -1.09(-7.32%) |
Aug 08, 2019 | 15.12 | 15.12 | 14.76 | 14.89 | 6,172 | -0.32(-2.10%) |
Aug 07, 2019 | 15.12 | 15.25 | 15.01 | 15.21 | 5,644 | +0.02(+0.13%) |
Aug 06, 2019 | 15.31 | 15.44 | 14.66 | 15.19 | 15,046 | -0.12(-0.78%) |
Aug 02, 2019 | 15.31 | 15.31 | 15.31 | 0 | +0.03(+0.20%) |