Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.07 | 10.11 | 9.860 | 9.900 | 2,145 | -0.15(-1.49%) |
Sep 27, 2019 | 10.05 | 10.12 | 10.05 | 10.05 | 600 | +0.00(+0.00%) |
Sep 26, 2019 | 10.05 | 10.27 | 10.05 | 10.05 | 3,667 | +0.00(+0.00%) |
Sep 25, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 295 | +0.00(+0.00%) |
Sep 24, 2019 | 9.900 | 10.05 | 9.858 | 10.05 | 1,045 | +0.15(+1.52%) |
Sep 23, 2019 | 10.20 | 10.26 | 9.900 | 9.900 | 3,344 | -0.39(-3.79%) |
Sep 20, 2019 | 10.05 | 10.29 | 10.05 | 10.29 | 1,800 | +0.37(+3.73%) |
Sep 19, 2019 | 10.00 | 10.05 | 9.570 | 9.920 | 1,702 | -0.28(-2.75%) |
Sep 18, 2019 | 10.20 | 10.20 | 255 | +0.00(+0.00%) | ||
Sep 17, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 308 | +0.06(+0.56%) |
Sep 16, 2019 | 9.750 | 10.14 | 9.750 | 10.14 | 338 | -0.01(-0.14%) |
Sep 13, 2019 | 10.00 | 10.16 | 10.00 | 10.16 | 1,000 | -0.01(-0.08%) |
Sep 12, 2019 | 9.790 | 10.16 | 9.790 | 10.16 | 206 | -0.10(-0.93%) |
Sep 11, 2019 | 10.29 | 10.29 | 10.26 | 10.26 | 514 | -0.13(-1.30%) |
Sep 10, 2019 | 10.000 | 10.39 | 9.900 | 10.39 | 3,043 | +0.49(+5.00%) |
Sep 09, 2019 | 9.720 | 10.22 | 9.720 | 9.900 | 2,831 | -0.11(-1.10%) |
Sep 06, 2019 | 9.820 | 10.25 | 9.820 | 10.01 | 1,200 | +0.09(+0.91%) |
Sep 05, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 49 | +0.00(+0.00%) |
Sep 04, 2019 | 9.880 | 9.929 | 9.880 | 9.920 | 1,432 | +0.04(+0.40%) |
Sep 03, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 701 | -0.07(-0.70%) |
Aug 30, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 600 | -0.23(-2.26%) |
Aug 29, 2019 | 10.20 | 10.20 | 10.18 | 10.18 | 308 | -0.06(-0.59%) |
Aug 28, 2019 | 10.25 | 10.25 | 10.24 | 10.24 | 1,131 | -0.37(-3.49%) |
Aug 27, 2019 | 10.61 | 10.61 | 35 | +0.00(+0.00%) | ||
Aug 26, 2019 | 10.61 | 10.61 | 10.61 | 10.61 | 297 | +0.73(+7.39%) |
Aug 23, 2019 | 9.880 | 10.16 | 9.880 | 9.880 | 2,900 | -0.37(-3.61%) |
Aug 22, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 376 | +0.15(+1.49%) |
Aug 21, 2019 | 10.58 | 10.58 | 10.10 | 10.10 | 1,018 | -0.25(-2.42%) |
Aug 20, 2019 | 10.34 | 10.35 | 10.34 | 10.35 | 208 | +0.18(+1.77%) |
Aug 19, 2019 | 10.05 | 10.17 | 9.901 | 10.17 | 4,551 | +0.28(+2.83%) |
Aug 16, 2019 | 10.10 | 10.10 | 9.880 | 9.890 | 1,400 | -0.06(-0.60%) |
Aug 15, 2019 | 10.03 | 10.05 | 9.950 | 9.950 | 3,008 | +0.13(+1.32%) |
Aug 14, 2019 | 10.00 | 10.10 | 9.810 | 9.820 | 7,358 | -0.05(-0.55%) |
Aug 13, 2019 | 9.880 | 9.880 | 9.870 | 9.874 | 1,314 | +0.00(+0.04%) |
Aug 12, 2019 | 9.870 | 9.880 | 9.870 | 9.870 | 561 | -0.14(-1.40%) |
Aug 09, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 700 | +0.00(+0.00%) |
Aug 08, 2019 | 9.870 | 10.12 | 9.870 | 10.01 | 11,622 | +0.14(+1.42%) |
Aug 07, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 462 | +0.07(+0.71%) |
Aug 06, 2019 | 9.910 | 10.11 | 9.800 | 9.800 | 1,646 | -0.07(-0.71%) |
Aug 05, 2019 | 10.31 | 10.31 | 9.870 | 9.870 | 1,124 | -0.11(-1.10%) |
Aug 02, 2019 | 9.990 | 9.990 | 9.980 | 9.980 | 700 | +0.03(+0.30%) |
Aug 01, 2019 | 10.02 | 10.02 | 9.950 | 9.950 | 635 | -0.42(-4.05%) |
Jul 31, 2019 | 10.00 | 10.37 | 10.00 | 10.37 | 695 | +0.39(+3.91%) |
Jul 30, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 366 | +0.00(+0.00%) |
Jul 29, 2019 | 9.980 | 10.02 | 9.980 | 9.980 | 589 | -0.22(-2.16%) |
Jul 26, 2019 | 10.22 | 10.22 | 10.20 | 10.20 | 1,300 | +0.09(+0.89%) |
Jul 23, 2019 | 10.11 | 10.11 | 10.11 | 0 | -0.16(-1.60%) | |
Jul 22, 2019 | 10.54 | 10.54 | 10.27 | 10.27 | 512 | +0.32(+3.26%) |
Jul 19, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.00(+0.00%) |
Jul 18, 2019 | 9.950 | 10.00 | 9.950 | 9.950 | 884 | +0.04(+0.40%) |
Jul 17, 2019 | 10.01 | 10.01 | 9.910 | 9.910 | 1,231 | -0.09(-0.92%) |
Jul 16, 2019 | 9.800 | 10.00 | 9.800 | 10.00 | 463 | +0.14(+1.44%) |
Jul 15, 2019 | 10.50 | 10.50 | 9.860 | 9.860 | 1,514 | +0.01(+0.10%) |
Jul 12, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 300 | -0.15(-1.53%) |
Jul 11, 2019 | 10.59 | 10.59 | 10.00 | 10.00 | 1,764 | -0.10(-0.96%) |
Jul 10, 2019 | 10.00 | 10.10 | 9.964 | 10.10 | 1,634 | +0.10(+1.05%) |
Jul 09, 2019 | 9.800 | 10.00 | 9.790 | 9.995 | 1,321 | +0.20(+1.99%) |
Jul 08, 2019 | 9.850 | 9.970 | 9.800 | 9.800 | 4,819 | -0.30(-2.97%) |
Jul 05, 2019 | 9.760 | 10.10 | 9.760 | 10.10 | 1,400 | -0.37(-3.53%) |
Jul 03, 2019 | 9.800 | 10.94 | 9.600 | 10.47 | 2,800 | +0.73(+7.49%) |
Jul 02, 2019 | 10.13 | 10.13 | 9.690 | 9.740 | 896 | -0.16(-1.62%) |