Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.240 | 8.295 | 8.240 | 8.295 | 1,466 | +0.01(+0.06%) |
Oct 30, 2019 | 8.292 | 8.300 | 8.290 | 8.290 | 5,060 | +0.01(+0.12%) |
Oct 29, 2019 | 8.240 | 8.290 | 8.240 | 8.280 | 15,900 | +0.17(+2.07%) |
Oct 28, 2019 | 8.220 | 8.220 | 8.023 | 8.112 | 11,938 | -0.12(-1.49%) |
Oct 25, 2019 | 8.200 | 8.235 | 8.200 | 8.235 | 200 | -0.06(-0.72%) |
Oct 24, 2019 | 8.205 | 8.295 | 8.205 | 8.295 | 1,100 | +0.00(+0.00%) |
Oct 23, 2019 | 8.350 | 8.380 | 8.270 | 8.295 | 5,495 | -0.10(-1.13%) |
Oct 22, 2019 | 8.470 | 8.470 | 8.390 | 8.390 | 3,217 | +0.09(+1.02%) |
Oct 21, 2019 | 8.310 | 8.310 | 8.305 | 8.305 | 745 | -0.19(-2.24%) |
Oct 17, 2019 | 8.495 | 8.495 | 8.495 | 0 | -0.04(-0.53%) | |
Oct 16, 2019 | 8.525 | 8.540 | 8.525 | 8.540 | 838 | +0.13(+1.55%) |
Oct 15, 2019 | 8.080 | 8.410 | 8.080 | 8.410 | 9,158 | +0.33(+4.08%) |
Oct 14, 2019 | 8.450 | 8.450 | 8.080 | 8.080 | 3,736 | -0.38(-4.55%) |
Oct 11, 2019 | 8.465 | 8.465 | 8.465 | 8.465 | 1,000 | +0.17(+2.00%) |
Oct 10, 2019 | 8.299 | 8.299 | 8.299 | 8.299 | 193 | +0.09(+1.08%) |
Oct 09, 2019 | 7.990 | 8.210 | 7.990 | 8.210 | 12,885 | -0.06(-0.79%) |
Oct 08, 2019 | 8.190 | 8.275 | 8.080 | 8.275 | 11,205 | +0.10(+1.16%) |
Oct 03, 2019 | 8.180 | 8.180 | 8.180 | 0 | +0.04(+0.43%) | |
Oct 02, 2019 | 8.220 | 8.290 | 8.058 | 8.145 | 5,145 | -0.29(-3.38%) |
Oct 01, 2019 | 8.300 | 8.430 | 8.220 | 8.430 | 1,909 | +0.15(+1.87%) |
Sep 30, 2019 | 8.250 | 8.281 | 8.250 | 8.275 | 2,820 | +0.04(+0.42%) |
Sep 27, 2019 | 8.220 | 8.250 | 8.220 | 8.240 | 2,600 | -0.04(-0.54%) |
Sep 26, 2019 | 8.335 | 8.335 | 8.285 | 8.285 | 4,605 | -0.18(-2.07%) |
Sep 25, 2019 | 8.400 | 8.460 | 8.270 | 8.460 | 11,140 | +0.12(+1.49%) |
Sep 24, 2019 | 8.570 | 8.570 | 8.330 | 8.336 | 4,373 | -0.29(-3.41%) |
Sep 23, 2019 | 8.470 | 8.650 | 8.470 | 8.630 | 10,250 | +0.08(+0.96%) |
Sep 20, 2019 | 8.625 | 8.625 | 8.548 | 8.548 | 3,300 | +0.08(+0.92%) |
Sep 19, 2019 | 8.590 | 8.590 | 8.400 | 8.470 | 17,022 | -0.28(-3.20%) |
Sep 18, 2019 | 8.880 | 8.880 | 8.675 | 8.750 | 1,766 | -0.32(-3.53%) |
Sep 17, 2019 | 9.090 | 9.140 | 9.070 | 9.070 | 2,346 | -0.19(-2.05%) |
Sep 16, 2019 | 9.329 | 9.329 | 9.260 | 9.260 | 4,179 | +0.19(+2.09%) |
Sep 13, 2019 | 9.070 | 9.080 | 9.060 | 9.070 | 6,100 | -0.33(-3.51%) |
Sep 12, 2019 | 9.400 | 9.400 | 9.400 | 16 | +0.00(+0.00%) | |
Sep 11, 2019 | 9.400 | 9.400 | 9.400 | 10 | +0.00(+0.00%) | |
Sep 10, 2019 | 9.560 | 9.560 | 9.360 | 9.400 | 5,300 | -0.31(-3.19%) |
Sep 09, 2019 | 9.610 | 9.710 | 9.610 | 9.710 | 613 | -0.24(-2.41%) |
Sep 06, 2019 | 9.800 | 9.950 | 9.800 | 9.950 | 700 | +0.25(+2.58%) |
Sep 05, 2019 | 9.700 | 9.780 | 9.600 | 9.700 | 3,585 | +0.27(+2.86%) |
Sep 04, 2019 | 9.430 | 9.430 | 9.200 | 9.430 | 14,350 | +0.25(+2.72%) |
Sep 03, 2019 | 9.290 | 9.290 | 9.050 | 9.180 | 3,639 | +0.01(+0.11%) |
Aug 30, 2019 | 9.285 | 9.285 | 9.170 | 9.170 | 700 | +0.27(+3.03%) |
Aug 29, 2019 | 8.975 | 9.050 | 8.900 | 8.900 | 16,514 | -0.24(-2.63%) |
Aug 28, 2019 | 8.860 | 9.155 | 8.850 | 9.140 | 13,937 | +0.07(+0.77%) |
Aug 27, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 1,544 | +0.02(+0.22%) |
Aug 26, 2019 | 9.080 | 9.120 | 9.050 | 9.050 | 12,992 | +0.00(+0.00%) |
Aug 23, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 30,400 | -0.32(-3.42%) |
Aug 22, 2019 | 9.400 | 9.500 | 9.340 | 9.370 | 18,895 | -0.20(-2.09%) |
Aug 21, 2019 | 9.630 | 9.830 | 9.535 | 9.570 | 28,195 | -0.90(-8.60%) |
Aug 20, 2019 | 10.47 | 10.47 | 10.47 | 1,080 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.50 | 10.50 | 10.40 | 10.47 | 7,380 | +0.20(+1.95%) |
Aug 16, 2019 | 10.15 | 10.27 | 10.03 | 10.27 | 400 | -0.05(-0.48%) |
Aug 15, 2019 | 10.09 | 10.34 | 10.09 | 10.32 | 3,158 | +0.07(+0.68%) |
Aug 14, 2019 | 10.22 | 10.29 | 10.18 | 10.25 | 1,625 | -0.12(-1.16%) |
Aug 13, 2019 | 10.56 | 10.56 | 10.37 | 10.37 | 9,062 | +0.07(+0.68%) |
Aug 12, 2019 | 10.48 | 10.48 | 10.30 | 10.30 | 2,429 | -0.18(-1.72%) |
Aug 08, 2019 | 10.48 | 10.48 | 10.48 | 0 | -0.33(-3.10%) | |
Aug 07, 2019 | 10.82 | 10.82 | 10.72 | 10.81 | 7,907 | -0.08(-0.69%) |
Aug 06, 2019 | 10.89 | 10.89 | 10.83 | 10.89 | 3,299 | -0.11(-1.00%) |
Aug 05, 2019 | 10.97 | 11.10 | 10.92 | 11.00 | 7,335 | -0.50(-4.35%) |
Aug 02, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | +0.00(+0.00%) |