Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.310 | 8.320 | 8.285 | 8.305 | 2,800 | +0.04(+0.53%) |
Aug 29, 2019 | 8.280 | 8.280 | 8.261 | 8.261 | 136 | -0.02(-0.29%) |
Aug 28, 2019 | 8.285 | 8.285 | 8.285 | 8.285 | 360 | +0.04(+0.49%) |
Aug 27, 2019 | 8.200 | 8.245 | 8.200 | 8.245 | 1,166 | +0.09(+1.10%) |
Aug 26, 2019 | 8.150 | 8.155 | 8.150 | 8.155 | 100 | +0.00(+0.06%) |
Aug 23, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.05(+0.66%) |
Aug 22, 2019 | 8.096 | 8.096 | 8.096 | 8.096 | 59 | -0.04(-0.48%) |
Aug 21, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.00(+0.00%) |
Aug 20, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 7 | +0.01(+0.12%) |
Aug 19, 2019 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | -0.04(-0.43%) |
Aug 16, 2019 | 8.120 | 8.160 | 8.120 | 8.160 | 100 | -0.03(-0.31%) |
Aug 15, 2019 | 8.185 | 8.185 | 8.185 | 8.185 | 0 | +0.01(+0.12%) |
Aug 14, 2019 | 8.184 | 8.184 | 8.175 | 8.175 | 121 | +0.01(+0.06%) |
Aug 13, 2019 | 8.190 | 8.190 | 8.170 | 8.170 | 200 | +0.03(+0.37%) |
Aug 12, 2019 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.02(+0.25%) |
Aug 09, 2019 | 8.120 | 8.120 | 8.120 | 8.120 | 100 | -0.04(-0.55%) |
Aug 08, 2019 | 8.150 | 8.165 | 8.150 | 8.165 | 688 | +0.04(+0.55%) |
Aug 07, 2019 | 8.100 | 8.121 | 8.100 | 8.121 | 837 | +0.12(+1.44%) |
Aug 06, 2019 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.02(+0.26%) |
Aug 05, 2019 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | -0.04(-0.50%) |
Aug 01, 2019 | 8.018 | 8.025 | 8.018 | 8.025 | 640 | -0.02(-0.31%) |
Jul 31, 2019 | 8.110 | 8.110 | 8.050 | 8.050 | 113 | -0.06(-0.68%) |
Jul 30, 2019 | 8.105 | 8.105 | 8.105 | 8.105 | 85 | -0.04(-0.49%) |
Jul 29, 2019 | 8.145 | 8.145 | 8.145 | 8.145 | 0 | +0.05(+0.62%) |
Jul 26, 2019 | 8.095 | 8.095 | 8.095 | 8.095 | 100 | -0.02(-0.31%) |
Jul 25, 2019 | 8.140 | 8.140 | 8.120 | 8.120 | 278 | -0.06(-0.73%) |
Jul 24, 2019 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.08(+1.00%) |
Jul 23, 2019 | 8.100 | 8.100 | 8.080 | 8.099 | 11,722 | +0.00(+0.05%) |
Jul 22, 2019 | 8.110 | 8.110 | 8.095 | 8.095 | 655 | -0.03(-0.31%) |
Jul 19, 2019 | 8.160 | 8.160 | 8.120 | 8.120 | 500 | -0.06(-0.79%) |
Jul 18, 2019 | 8.110 | 8.185 | 8.110 | 8.185 | 1,462 | +0.09(+1.11%) |
Jul 17, 2019 | 8.032 | 8.095 | 8.030 | 8.095 | 1,629 | +0.10(+1.19%) |
Jul 16, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 1,051 | +0.01(+0.19%) |
Jul 15, 2019 | 7.968 | 7.985 | 7.968 | 7.985 | 750 | +0.03(+0.43%) |
Jul 12, 2019 | 7.951 | 7.951 | 7.951 | 7.951 | 0 | +0.05(+0.58%) |
Jul 11, 2019 | 7.910 | 7.916 | 7.905 | 7.905 | 2,558 | -0.04(-0.57%) |
Jul 10, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 82 | +0.13(+1.66%) |
Jul 09, 2019 | 7.800 | 7.820 | 7.800 | 7.820 | 6,800 | +0.01(+0.07%) |
Jul 08, 2019 | 7.815 | 7.815 | 7.815 | 7.815 | 0 | +0.00(+0.06%) |
Jul 05, 2019 | 7.790 | 7.810 | 7.780 | 7.810 | 400 | -0.08(-0.95%) |
Jul 03, 2019 | 7.885 | 7.885 | 7.885 | 7.885 | 100 | +0.04(+0.51%) |
Jul 02, 2019 | 7.845 | 7.845 | 7.845 | 7.845 | 0 | -0.00(-0.06%) |
Jul 01, 2019 | 7.890 | 7.890 | 7.850 | 7.850 | 134 | -0.08(-1.07%) |
Jun 28, 2019 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.01(+0.19%) |
Jun 27, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | -0.01(-0.12%) |
Jun 26, 2019 | 7.920 | 7.929 | 7.920 | 7.929 | 785 | -0.04(-0.45%) |
Jun 25, 2019 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.03(+0.38%) |
Jun 24, 2019 | 7.950 | 7.950 | 7.935 | 7.935 | 200 | +0.09(+1.21%) |
Jun 21, 2019 | 7.840 | 7.840 | 7.840 | 7.840 | 100 | -0.04(-0.51%) |
Jun 20, 2019 | 7.860 | 7.880 | 7.850 | 7.880 | 18,209 | +0.11(+1.40%) |
Jun 19, 2019 | 7.771 | 7.771 | 7.771 | 7.771 | 0 | -0.01(-0.11%) |
Jun 18, 2019 | 7.780 | 7.780 | 7.780 | 7.780 | 30 | +0.11(+1.37%) |
Jun 17, 2019 | 7.675 | 7.675 | 7.675 | 7.675 | 1,684 | -0.01(-0.13%) |
Jun 14, 2019 | 7.685 | 7.685 | 7.685 | 7.685 | 100 | -0.05(-0.65%) |
Jun 13, 2019 | 7.735 | 7.735 | 7.735 | 7.735 | 0 | +0.02(+0.26%) |
Jun 12, 2019 | 7.723 | 7.723 | 7.710 | 7.715 | 4,830 | -0.00(-0.06%) |
Jun 11, 2019 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.04(+0.58%) |
Jun 10, 2019 | 7.640 | 7.675 | 7.640 | 7.675 | 548 | -0.00(-0.06%) |
Jun 07, 2019 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | -0.02(-0.26%) |
Jun 06, 2019 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.06(+0.78%) |
Jun 05, 2019 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | -0.05(-0.71%) |
Jun 04, 2019 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.02(+0.26%) |