Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.23 | 11.23 | 10.36 | 10.70 | 1,648,287 | -0.68(-6.01%) |
Sep 27, 2019 | 11.38 | 11.57 | 11.15 | 11.39 | 7,639,602 | +2.70(+31.08%) |
Sep 26, 2019 | 8.445 | 8.715 | 8.445 | 8.686 | 552,676 | +0.28(+3.33%) |
Sep 25, 2019 | 8.426 | 8.484 | 8.320 | 8.406 | 371,289 | -0.04(-0.46%) |
Sep 24, 2019 | 8.570 | 8.580 | 8.426 | 8.445 | 94,827 | -0.09(-1.02%) |
Sep 23, 2019 | 8.522 | 8.754 | 8.517 | 8.532 | 102,729 | -0.07(-0.78%) |
Sep 20, 2019 | 8.888 | 8.927 | 8.570 | 8.599 | 391,580 | -0.26(-2.94%) |
Sep 19, 2019 | 8.860 | 8.966 | 8.826 | 8.860 | 58,049 | -0.05(-0.54%) |
Sep 18, 2019 | 8.937 | 9.072 | 8.869 | 8.908 | 86,867 | -0.06(-0.65%) |
Sep 17, 2019 | 8.512 | 9.120 | 8.512 | 8.966 | 345,148 | +0.34(+3.91%) |
Sep 16, 2019 | 9.052 | 9.052 | 8.599 | 8.628 | 551,801 | -0.62(-6.67%) |
Sep 13, 2019 | 9.139 | 9.255 | 9.062 | 9.245 | 162,752 | +0.16(+1.80%) |
Sep 12, 2019 | 8.667 | 9.129 | 8.667 | 9.081 | 209,643 | +0.36(+4.09%) |
Sep 11, 2019 | 8.503 | 8.773 | 8.503 | 8.725 | 252,473 | +0.15(+1.80%) |
Sep 10, 2019 | 8.464 | 8.628 | 8.349 | 8.570 | 232,640 | +0.11(+1.25%) |
Sep 09, 2019 | 8.455 | 8.580 | 8.426 | 8.464 | 141,838 | +0.03(+0.34%) |
Sep 06, 2019 | 8.300 | 8.628 | 8.291 | 8.435 | 232,769 | +0.16(+1.98%) |
Sep 05, 2019 | 7.992 | 8.329 | 7.992 | 8.271 | 308,999 | +0.42(+5.41%) |
Sep 04, 2019 | 7.799 | 7.924 | 7.732 | 7.847 | 244,139 | +0.11(+1.37%) |
Sep 03, 2019 | 7.915 | 7.915 | 7.741 | 7.741 | 107,965 | -0.25(-3.14%) |
Aug 30, 2019 | 7.751 | 8.021 | 7.751 | 7.992 | 626,528 | +0.28(+3.62%) |
Aug 29, 2019 | 7.462 | 7.751 | 7.356 | 7.712 | 754,754 | +0.34(+4.58%) |
Aug 28, 2019 | 7.433 | 7.500 | 7.346 | 7.375 | 226,465 | -0.09(-1.16%) |
Aug 27, 2019 | 7.616 | 7.712 | 7.462 | 7.462 | 190,471 | -0.13(-1.65%) |
Aug 26, 2019 | 7.780 | 7.780 | 7.587 | 7.587 | 180,893 | -0.11(-1.38%) |
Aug 23, 2019 | 8.021 | 8.098 | 7.693 | 7.693 | 317,102 | -0.41(-5.11%) |
Aug 22, 2019 | 8.349 | 8.358 | 8.059 | 8.108 | 221,156 | -0.26(-3.11%) |
Aug 21, 2019 | 8.484 | 8.484 | 8.281 | 8.368 | 424,705 | -0.01(-0.12%) |
Aug 20, 2019 | 8.522 | 8.522 | 8.271 | 8.378 | 465,298 | -0.13(-1.47%) |
Aug 19, 2019 | 8.628 | 8.754 | 8.445 | 8.503 | 394,049 | -0.02(-0.23%) |
Aug 16, 2019 | 8.320 | 8.599 | 8.320 | 8.522 | 337,848 | +0.29(+3.51%) |
Aug 15, 2019 | 8.397 | 8.397 | 8.088 | 8.233 | 501,049 | -0.11(-1.27%) |
Aug 14, 2019 | 8.860 | 8.944 | 8.271 | 8.339 | 1,353,988 | -0.67(-7.49%) |
Aug 13, 2019 | 8.917 | 9.236 | 8.908 | 9.014 | 607,216 | +0.09(+0.97%) |
Aug 12, 2019 | 9.197 | 9.197 | 8.676 | 8.927 | 503,424 | -0.52(-5.51%) |
Aug 09, 2019 | 8.966 | 9.457 | 8.937 | 9.448 | 1,044,663 | +0.47(+5.26%) |
Aug 08, 2019 | 8.532 | 8.985 | 8.532 | 8.975 | 853,703 | +0.51(+6.04%) |
Aug 07, 2019 | 8.368 | 8.493 | 8.252 | 8.464 | 398,080 | +0.02(+0.23%) |
Aug 06, 2019 | 8.474 | 8.586 | 8.310 | 8.445 | 423,099 | +0.05(+0.57%) |
Aug 05, 2019 | 8.667 | 8.715 | 8.358 | 8.397 | 738,615 | -0.49(-5.53%) |
Aug 02, 2019 | 9.129 | 9.129 | 8.888 | 8.888 | 206,526 | -0.24(-2.64%) |
Aug 01, 2019 | 9.245 | 9.428 | 9.129 | 9.129 | 424,670 | -0.14(-1.56%) |
Jul 31, 2019 | 9.438 | 9.525 | 9.195 | 9.274 | 213,582 | -0.20(-2.14%) |
Jul 30, 2019 | 9.448 | 9.554 | 9.409 | 9.477 | 152,038 | -0.13(-1.40%) |
Jul 29, 2019 | 9.457 | 9.640 | 9.457 | 9.611 | 188,903 | +0.06(+0.61%) |
Jul 26, 2019 | 9.342 | 9.592 | 9.197 | 9.554 | 245,113 | +0.26(+2.80%) |
Jul 25, 2019 | 9.457 | 9.457 | 9.187 | 9.293 | 185,622 | -0.19(-2.03%) |
Jul 24, 2019 | 9.380 | 9.592 | 9.332 | 9.486 | 498,029 | +0.14(+1.55%) |
Jul 23, 2019 | 9.554 | 9.554 | 9.139 | 9.342 | 418,081 | -0.16(-1.72%) |
Jul 22, 2019 | 9.409 | 9.689 | 9.409 | 9.505 | 663,289 | +0.14(+1.54%) |
Jul 19, 2019 | 9.467 | 9.578 | 9.351 | 9.361 | 160,262 | -0.13(-1.32%) |
Jul 18, 2019 | 9.515 | 9.544 | 9.414 | 9.486 | 214,019 | -0.01(-0.10%) |
Jul 17, 2019 | 9.689 | 9.698 | 9.467 | 9.496 | 320,857 | -0.17(-1.79%) |
Jul 16, 2019 | 9.602 | 9.775 | 9.563 | 9.669 | 296,811 | +0.07(+0.70%) |
Jul 15, 2019 | 9.746 | 9.853 | 9.573 | 9.602 | 761,745 | -0.16(-1.68%) |
Jul 12, 2019 | 9.920 | 9.920 | 9.650 | 9.766 | 540,951 | -0.17(-1.75%) |
Jul 11, 2019 | 9.785 | 10.13 | 9.785 | 9.939 | 703,583 | +0.11(+1.08%) |
Jul 10, 2019 | 9.583 | 9.901 | 9.583 | 9.833 | 610,234 | +0.31(+3.24%) |
Jul 09, 2019 | 9.293 | 9.573 | 9.284 | 9.525 | 511,478 | +0.20(+2.17%) |
Jul 08, 2019 | 9.216 | 9.342 | 9.187 | 9.322 | 357,095 | +0.08(+0.83%) |
Jul 05, 2019 | 8.696 | 9.264 | 8.551 | 9.245 | 699,346 | +0.58(+6.67%) |
Jul 03, 2019 | 8.734 | 8.734 | 8.546 | 8.667 | 264,200 | -0.12(-1.32%) |
Jul 02, 2019 | 9.014 | 9.014 | 8.763 | 8.782 | 242,302 | -0.20(-2.25%) |