Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.24 | 12.24 | 12.24 | 0 | +0.01(+0.08%) | |
Aug 29, 2019 | 12.73 | 12.73 | 12.04 | 12.23 | 1,478,361 | -0.46(-3.62%) |
Aug 28, 2019 | 12.77 | 12.80 | 12.25 | 12.69 | 1,519,159 | +0.05(+0.40%) |
Aug 27, 2019 | 12.21 | 12.85 | 12.13 | 12.64 | 1,510,070 | +0.44(+3.61%) |
Aug 26, 2019 | 12.49 | 12.62 | 12.04 | 12.20 | 1,324,938 | +0.01(+0.08%) |
Aug 23, 2019 | 11.47 | 12.42 | 11.47 | 12.19 | 2,596,119 | +0.79(+6.93%) |
Aug 22, 2019 | 11.52 | 11.64 | 11.31 | 11.40 | 794,830 | -0.20(-1.72%) |
Aug 21, 2019 | 11.57 | 11.73 | 11.48 | 11.60 | 818,671 | -0.08(-0.68%) |
Aug 20, 2019 | 11.51 | 11.74 | 11.41 | 11.68 | 1,021,505 | +0.27(+2.37%) |
Aug 19, 2019 | 11.12 | 11.66 | 10.94 | 11.41 | 1,248,262 | -0.05(-0.44%) |
Aug 16, 2019 | 11.52 | 11.82 | 11.32 | 11.46 | 1,488,652 | -0.21(-1.80%) |
Aug 15, 2019 | 11.46 | 11.79 | 11.18 | 11.67 | 1,598,137 | +0.30(+2.64%) |
Aug 14, 2019 | 10.95 | 11.83 | 10.91 | 11.37 | 2,221,681 | +0.68(+6.36%) |
Aug 13, 2019 | 11.19 | 11.19 | 10.26 | 10.69 | 2,230,669 | -0.24(-2.20%) |
Aug 12, 2019 | 10.93 | 11.17 | 10.80 | 10.93 | 1,110,278 | +0.07(+0.64%) |
Aug 09, 2019 | 10.94 | 11.20 | 10.78 | 10.86 | 1,499,369 | -0.12(-1.09%) |
Aug 08, 2019 | 10.16 | 11.15 | 9.910 | 10.98 | 2,266,668 | +0.55(+5.27%) |
Aug 07, 2019 | 11.85 | 11.89 | 10.15 | 10.43 | 4,326,003 | -0.92(-8.11%) |
Aug 06, 2019 | 11.37 | 11.89 | 11.21 | 11.35 | 2,811,951 | +0.60(+5.58%) |
Aug 02, 2019 | 10.75 | 10.75 | 10.75 | 0 | -0.17(-1.56%) | |
Aug 01, 2019 | 9.830 | 11.00 | 9.720 | 10.92 | 2,555,697 | +0.80(+7.91%) |
Jul 31, 2019 | 10.60 | 10.69 | 10.07 | 10.12 | 1,800,204 | -0.50(-4.71%) |
Jul 30, 2019 | 10.50 | 10.79 | 10.42 | 10.62 | 1,373,818 | +0.18(+1.72%) |
Jul 29, 2019 | 10.40 | 10.46 | 10.13 | 10.44 | 1,016,778 | +0.09(+0.87%) |
Jul 26, 2019 | 10.24 | 10.48 | 10.23 | 10.35 | 1,018,168 | +0.19(+1.87%) |
Jul 25, 2019 | 10.20 | 10.25 | 10.01 | 10.16 | 1,209,772 | -0.07(-0.68%) |
Jul 24, 2019 | 9.960 | 10.35 | 9.880 | 10.23 | 1,905,308 | +0.38(+3.86%) |
Jul 23, 2019 | 10.21 | 10.24 | 9.540 | 9.850 | 1,862,915 | -0.37(-3.62%) |
Jul 22, 2019 | 10.08 | 10.43 | 10.05 | 10.22 | 1,476,717 | +0.17(+1.69%) |
Jul 19, 2019 | 10.15 | 10.27 | 9.880 | 10.05 | 1,736,216 | -0.13(-1.28%) |
Jul 18, 2019 | 9.940 | 10.26 | 9.700 | 10.18 | 2,083,631 | +0.28(+2.83%) |
Jul 17, 2019 | 9.500 | 9.920 | 9.450 | 9.900 | 1,415,890 | +0.44(+4.65%) |
Jul 16, 2019 | 9.070 | 9.560 | 8.980 | 9.460 | 1,301,042 | +0.35(+3.84%) |
Jul 15, 2019 | 9.200 | 9.290 | 9.010 | 9.110 | 1,087,712 | -0.01(-0.11%) |
Jul 12, 2019 | 8.820 | 9.160 | 8.800 | 9.120 | 967,137 | +0.29(+3.28%) |
Jul 11, 2019 | 8.950 | 9.040 | 8.660 | 8.830 | 1,494,850 | -0.12(-1.34%) |
Jul 10, 2019 | 8.770 | 8.960 | 8.580 | 8.950 | 1,657,309 | +0.35(+4.07%) |
Jul 09, 2019 | 8.150 | 8.720 | 8.080 | 8.600 | 1,342,680 | +0.46(+5.65%) |
Jul 08, 2019 | 8.320 | 8.400 | 7.900 | 8.140 | 1,317,106 | -0.06(-0.73%) |
Jul 05, 2019 | 7.970 | 8.260 | 7.850 | 8.200 | 1,415,325 | +0.00(+0.00%) |
Jul 04, 2019 | 8.080 | 8.250 | 8.080 | 8.200 | 309,988 | +0.11(+1.36%) |
Jul 03, 2019 | 8.300 | 8.370 | 8.030 | 8.090 | 1,072,212 | -0.10(-1.22%) |
Jul 02, 2019 | 7.700 | 8.270 | 7.690 | 8.190 | 1,849,800 | +0.58(+7.62%) |
Jun 28, 2019 | 7.610 | 7.610 | 7.610 | 0 | +0.10(+1.33%) | |
Jun 27, 2019 | 7.420 | 7.550 | 7.400 | 7.510 | 1,270,860 | +0.03(+0.40%) |
Jun 26, 2019 | 7.000 | 7.650 | 6.950 | 7.480 | 1,944,205 | +0.28(+3.89%) |
Jun 25, 2019 | 7.290 | 7.410 | 6.970 | 7.200 | 2,405,890 | -0.02(-0.28%) |
Jun 24, 2019 | 7.220 | 7.340 | 6.950 | 7.220 | 1,757,794 | +0.12(+1.69%) |
Jun 21, 2019 | 6.800 | 7.160 | 6.510 | 7.100 | 2,282,664 | +0.38(+5.65%) |
Jun 20, 2019 | 6.230 | 6.860 | 6.160 | 6.720 | 2,408,137 | +0.72(+12.00%) |
Jun 19, 2019 | 5.970 | 6.050 | 5.810 | 6.000 | 887,854 | -0.01(-0.17%) |
Jun 18, 2019 | 5.900 | 6.070 | 5.830 | 6.010 | 1,177,795 | +0.24(+4.16%) |
Jun 17, 2019 | 5.690 | 5.790 | 5.620 | 5.770 | 486,837 | +0.06(+1.05%) |
Jun 14, 2019 | 5.810 | 5.970 | 5.680 | 5.710 | 1,154,893 | -0.05(-0.87%) |
Jun 13, 2019 | 5.770 | 5.770 | 5.610 | 5.760 | 650,243 | +0.01(+0.17%) |
Jun 12, 2019 | 5.710 | 5.850 | 5.610 | 5.750 | 613,995 | +0.06(+1.05%) |
Jun 11, 2019 | 5.510 | 5.730 | 5.460 | 5.690 | 848,214 | +0.14(+2.52%) |
Jun 10, 2019 | 5.600 | 5.620 | 5.500 | 5.550 | 636,928 | -0.17(-2.97%) |
Jun 07, 2019 | 5.780 | 5.970 | 5.640 | 5.720 | 1,073,282 | +0.00(+0.00%) |
Jun 06, 2019 | 5.730 | 5.910 | 5.620 | 5.720 | 788,079 | +0.04(+0.70%) |
Jun 05, 2019 | 5.820 | 5.960 | 5.550 | 5.680 | 1,238,292 | +0.01(+0.18%) |
Jun 04, 2019 | 5.480 | 5.680 | 5.410 | 5.670 | 1,357,418 | +0.04(+0.71%) |