Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.900 | 8.900 | 8.900 | 0 | -0.22(-2.41%) | |
Sep 27, 2019 | 9.150 | 9.180 | 9.070 | 9.120 | 6,079 | -0.19(-2.04%) |
Sep 26, 2019 | 9.310 | 9.310 | 9.310 | 9.310 | 101 | -0.06(-0.64%) |
Sep 25, 2019 | 9.550 | 9.550 | 9.370 | 9.370 | 1,000 | -0.32(-3.30%) |
Sep 24, 2019 | 9.540 | 9.690 | 9.540 | 9.690 | 2,055 | +0.03(+0.31%) |
Sep 23, 2019 | 9.780 | 9.780 | 9.630 | 9.660 | 4,200 | +0.32(+3.43%) |
Sep 20, 2019 | 9.340 | 9.340 | 9.340 | 9.340 | 100 | +0.05(+0.54%) |
Sep 19, 2019 | 9.290 | 9.290 | 9.290 | 9.290 | 1,034 | +0.00(+0.00%) |
Sep 18, 2019 | 9.310 | 9.310 | 9.290 | 9.290 | 925 | -0.07(-0.75%) |
Sep 17, 2019 | 9.240 | 9.380 | 9.240 | 9.360 | 19,603 | +0.06(+0.65%) |
Sep 16, 2019 | 9.310 | 9.340 | 9.300 | 9.300 | 3,400 | +0.20(+2.20%) |
Sep 13, 2019 | 9.380 | 9.380 | 9.100 | 9.100 | 2,556 | -0.32(-3.40%) |
Sep 12, 2019 | 9.390 | 9.420 | 9.390 | 9.420 | 2,300 | +0.04(+0.43%) |
Sep 11, 2019 | 9.340 | 9.380 | 9.340 | 9.380 | 5,604 | +0.00(+0.00%) |
Sep 10, 2019 | 9.330 | 9.380 | 9.330 | 9.380 | 1,729 | +0.05(+0.54%) |
Sep 09, 2019 | 9.330 | 9.330 | 9.330 | 9.330 | 197 | -0.04(-0.43%) |
Sep 06, 2019 | 9.660 | 9.680 | 9.340 | 9.370 | 10,535 | -0.37(-3.80%) |
Sep 05, 2019 | 10.02 | 10.02 | 9.670 | 9.740 | 24,949 | -0.41(-4.04%) |
Sep 04, 2019 | 10.12 | 10.15 | 10.11 | 10.15 | 5,410 | +0.14(+1.40%) |
Sep 03, 2019 | 9.930 | 10.03 | 9.840 | 10.01 | 31,060 | +0.37(+3.84%) |
Aug 30, 2019 | 9.640 | 9.640 | 9.640 | 0 | +0.15(+1.58%) | |
Aug 29, 2019 | 9.650 | 9.670 | 9.490 | 9.490 | 7,634 | -0.09(-0.94%) |
Aug 28, 2019 | 9.610 | 9.610 | 9.540 | 9.580 | 2,759 | +0.17(+1.81%) |
Aug 27, 2019 | 9.410 | 9.410 | 9.410 | 9.410 | 350 | +0.18(+1.95%) |
Aug 26, 2019 | 9.200 | 9.250 | 9.190 | 9.230 | 13,844 | +0.13(+1.43%) |
Aug 23, 2019 | 9.050 | 9.120 | 9.050 | 9.100 | 7,419 | +0.14(+1.56%) |
Aug 20, 2019 | 8.960 | 8.960 | 8.960 | 8.960 | 459 | +0.13(+1.47%) |
Aug 19, 2019 | 8.890 | 8.890 | 8.830 | 8.830 | 1,139 | -0.13(-1.45%) |
Aug 16, 2019 | 9.050 | 9.050 | 8.960 | 8.960 | 1,210 | -0.12(-1.32%) |
Aug 15, 2019 | 9.080 | 9.080 | 9.080 | 9.080 | 740 | +0.01(+0.11%) |
Aug 14, 2019 | 9.020 | 9.080 | 9.020 | 9.070 | 2,831 | +0.27(+3.07%) |
Aug 13, 2019 | 8.730 | 8.800 | 8.730 | 8.800 | 1,051 | -0.13(-1.46%) |
Aug 12, 2019 | 8.800 | 8.930 | 8.800 | 8.930 | 1,465 | +0.12(+1.36%) |
Aug 09, 2019 | 8.810 | 8.860 | 8.810 | 8.810 | 900 | -0.02(-0.23%) |
Aug 08, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 108 | -0.12(-1.34%) |
Aug 07, 2019 | 8.930 | 9.030 | 8.930 | 8.950 | 5,501 | +0.38(+4.43%) |
Aug 06, 2019 | 8.570 | 8.600 | 8.570 | 8.570 | 320 | +0.11(+1.30%) |
Aug 02, 2019 | 8.460 | 8.460 | 8.460 | 0 | +0.07(+0.83%) | |
Aug 01, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 238 | -0.17(-1.99%) |
Jul 31, 2019 | 8.560 | 8.560 | 8.560 | 51 | +0.00(+0.00%) | |
Jul 30, 2019 | 8.550 | 8.570 | 8.540 | 8.560 | 1,950 | +0.03(+0.35%) |
Jul 29, 2019 | 8.530 | 8.530 | 8.530 | 8.530 | 114 | -0.06(-0.70%) |
Jul 26, 2019 | 8.590 | 8.590 | 8.590 | 8.590 | 2,000 | +0.11(+1.30%) |
Jul 25, 2019 | 8.580 | 8.580 | 8.480 | 8.480 | 2,734 | -0.13(-1.51%) |
Jul 24, 2019 | 8.630 | 8.630 | 8.610 | 8.610 | 1,800 | +0.08(+0.94%) |
Jul 23, 2019 | 8.530 | 8.530 | 8.530 | 8.530 | 2,000 | +0.10(+1.19%) |
Jul 22, 2019 | 8.430 | 8.430 | 8.430 | 8.430 | 100 | +0.12(+1.44%) |
Jul 19, 2019 | 8.350 | 8.350 | 8.310 | 8.310 | 474 | -0.07(-0.84%) |
Jul 18, 2019 | 8.250 | 8.380 | 8.250 | 8.380 | 3,700 | +0.14(+1.70%) |
Jul 17, 2019 | 8.090 | 8.240 | 8.090 | 8.240 | 5,100 | +0.20(+2.49%) |
Jul 16, 2019 | 8.030 | 8.040 | 8.030 | 8.040 | 2,200 | +0.15(+1.90%) |
Jul 15, 2019 | 7.870 | 7.890 | 7.870 | 7.890 | 486 | +0.14(+1.81%) |
Jul 12, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 400 | -0.12(-1.52%) |
Jul 10, 2019 | 7.870 | 7.870 | 7.870 | 0 | +0.06(+0.77%) | |
Jul 09, 2019 | 7.810 | 7.810 | 7.810 | 7.810 | 800 | +0.03(+0.39%) |
Jul 08, 2019 | 7.800 | 7.800 | 7.750 | 7.780 | 10,245 | +0.00(+0.00%) |
Jul 05, 2019 | 7.760 | 7.780 | 7.760 | 7.780 | 1,100 | -0.10(-1.27%) |
Jul 04, 2019 | 7.880 | 7.880 | 7.880 | 36 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.910 | 7.930 | 7.880 | 7.880 | 2,600 | -0.04(-0.51%) |