Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.980 | 8.715 | 7.200 | 8.495 | 64,324 | +0.56(+7.05%) |
Sep 27, 2019 | 8.216 | 8.550 | 7.803 | 7.935 | 5,606 | -0.30(-3.70%) |
Sep 26, 2019 | 8.456 | 9.000 | 8.025 | 8.239 | 26,250 | -0.16(-1.91%) |
Sep 25, 2019 | 7.950 | 9.300 | 7.950 | 8.400 | 26,067 | +0.45(+5.66%) |
Sep 24, 2019 | 9.300 | 10.35 | 7.650 | 7.950 | 48,607 | -1.05(-11.67%) |
Sep 23, 2019 | 7.500 | 9.450 | 7.500 | 9.000 | 46,767 | +1.50(+20.00%) |
Sep 20, 2019 | 6.979 | 7.500 | 6.618 | 7.500 | 16,540 | +0.45(+6.38%) |
Sep 19, 2019 | 6.300 | 7.050 | 6.300 | 7.050 | 19,158 | +0.72(+11.32%) |
Sep 18, 2019 | 6.208 | 6.750 | 6.000 | 6.333 | 8,427 | +0.16(+2.60%) |
Sep 17, 2019 | 6.325 | 6.676 | 6.000 | 6.173 | 5,635 | -0.13(-2.02%) |
Sep 16, 2019 | 6.150 | 6.900 | 6.150 | 6.300 | 116,517 | +0.15(+2.44%) |
Sep 13, 2019 | 6.450 | 6.455 | 5.723 | 6.150 | 17,973 | +0.23(+3.80%) |
Sep 12, 2019 | 5.415 | 6.450 | 5.415 | 5.925 | 38,929 | +0.68(+12.89%) |
Sep 11, 2019 | 4.992 | 5.396 | 4.953 | 5.248 | 66,591 | +0.30(+6.03%) |
Sep 10, 2019 | 4.970 | 5.172 | 4.853 | 4.950 | 27,690 | -0.06(-1.23%) |
Sep 09, 2019 | 5.572 | 5.625 | 4.815 | 5.011 | 14,076 | -0.44(-8.04%) |
Sep 06, 2019 | 5.627 | 5.700 | 5.146 | 5.449 | 9,686 | -0.18(-3.12%) |
Sep 05, 2019 | 5.909 | 6.232 | 4.963 | 5.625 | 29,109 | -0.23(-3.87%) |
Sep 04, 2019 | 5.775 | 6.300 | 5.775 | 5.851 | 9,371 | +0.15(+2.66%) |
Sep 03, 2019 | 6.600 | 6.600 | 5.400 | 5.700 | 6,923 | -0.54(-8.65%) |
Aug 30, 2019 | 6.453 | 6.633 | 5.925 | 6.240 | 7,946 | -0.17(-2.58%) |
Aug 29, 2019 | 6.574 | 6.598 | 6.012 | 6.405 | 3,724 | -0.04(-0.70%) |
Aug 28, 2019 | 6.600 | 6.600 | 6.011 | 6.450 | 4,257 | -0.30(-4.44%) |
Aug 27, 2019 | 7.050 | 7.200 | 6.450 | 6.750 | 6,459 | -0.22(-3.16%) |
Aug 26, 2019 | 7.119 | 7.237 | 6.763 | 6.971 | 3,666 | -0.04(-0.54%) |
Aug 23, 2019 | 7.050 | 7.274 | 6.915 | 7.008 | 1,946 | -0.04(-0.60%) |
Aug 22, 2019 | 7.099 | 7.454 | 7.050 | 7.050 | 4,636 | +0.00(+0.00%) |
Aug 21, 2019 | 7.350 | 7.350 | 6.900 | 7.050 | 6,259 | -0.30(-4.02%) |
Aug 20, 2019 | 7.213 | 7.614 | 6.945 | 7.346 | 2,883 | +0.15(+2.02%) |
Aug 19, 2019 | 7.614 | 7.614 | 6.903 | 7.200 | 11,941 | -0.29(-3.81%) |
Aug 16, 2019 | 7.832 | 8.114 | 6.902 | 7.485 | 21,486 | -0.15(-1.98%) |
Aug 15, 2019 | 8.247 | 8.550 | 7.636 | 7.636 | 3,465 | -0.54(-6.59%) |
Aug 14, 2019 | 8.343 | 8.550 | 8.100 | 8.175 | 5,987 | -0.38(-4.39%) |
Aug 13, 2019 | 8.250 | 8.850 | 7.500 | 8.550 | 4,316 | +0.00(+0.00%) |
Aug 12, 2019 | 8.250 | 9.150 | 8.250 | 8.550 | 6,129 | +0.30(+3.64%) |
Aug 09, 2019 | 7.950 | 8.400 | 7.950 | 8.250 | 1,933 | +0.30(+3.77%) |
Aug 08, 2019 | 8.100 | 8.400 | 7.950 | 7.950 | 3,236 | -0.15(-1.85%) |
Aug 07, 2019 | 8.550 | 8.550 | 7.500 | 8.100 | 9,233 | -0.17(-2.07%) |
Aug 06, 2019 | 8.700 | 8.786 | 8.250 | 8.271 | 4,204 | -0.32(-3.70%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.572 | 8.589 | 9,002 | -0.14(-1.62%) |
Aug 02, 2019 | 9.600 | 9.815 | 8.250 | 8.730 | 15,413 | -0.27(-2.97%) |
Aug 01, 2019 | 7.502 | 9.434 | 7.502 | 8.997 | 48,158 | +1.65(+22.41%) |
Jul 31, 2019 | 10.65 | 10.65 | 6.900 | 7.350 | 130,203 | -2.30(-23.83%) |
Jul 30, 2019 | 11.25 | 11.85 | 9.150 | 9.649 | 135,843 | -3.70(-27.72%) |
Jul 29, 2019 | 13.80 | 14.25 | 12.90 | 13.35 | 9,772 | -0.30(-2.20%) |
Jul 26, 2019 | 13.50 | 13.66 | 12.93 | 13.65 | 10,573 | +0.60(+4.60%) |
Jul 25, 2019 | 13.35 | 13.65 | 13.05 | 13.05 | 7,450 | +0.08(+0.58%) |
Jul 24, 2019 | 13.65 | 13.65 | 12.97 | 12.97 | 2,557 | +0.00(+0.00%) |
Jul 23, 2019 | 13.80 | 13.80 | 12.90 | 12.97 | 1,899 | -0.04(-0.29%) |
Jul 22, 2019 | 13.05 | 13.20 | 12.80 | 13.01 | 6,104 | -0.04(-0.30%) |
Jul 19, 2019 | 12.91 | 13.20 | 12.91 | 13.05 | 2,380 | +0.08(+0.59%) |
Jul 18, 2019 | 12.90 | 13.20 | 12.90 | 12.97 | 3,322 | +0.11(+0.87%) |
Jul 17, 2019 | 13.30 | 13.30 | 12.82 | 12.86 | 4,073 | -0.22(-1.72%) |
Jul 16, 2019 | 12.97 | 13.20 | 12.94 | 13.09 | 4,348 | +0.04(+0.29%) |
Jul 15, 2019 | 13.05 | 13.35 | 13.01 | 13.05 | 3,094 | +0.00(+0.00%) |
Jul 12, 2019 | 13.20 | 13.35 | 13.05 | 13.05 | 6,460 | -0.15(-1.14%) |
Jul 11, 2019 | 13.50 | 13.50 | 13.05 | 13.20 | 8,521 | +0.07(+0.57%) |
Jul 10, 2019 | 13.36 | 13.50 | 13.12 | 13.12 | 21,702 | -0.22(-1.69%) |
Jul 09, 2019 | 13.69 | 13.71 | 13.29 | 13.35 | 949 | +0.06(+0.45%) |
Jul 08, 2019 | 13.57 | 13.77 | 13.20 | 13.29 | 7,765 | +0.03(+0.24%) |
Jul 05, 2019 | 13.05 | 13.26 | 13.01 | 13.26 | 1,640 | -0.02(-0.12%) |
Jul 03, 2019 | 13.20 | 13.28 | 13.05 | 13.28 | 2,593 | +0.08(+0.60%) |
Jul 02, 2019 | 13.59 | 13.95 | 12.86 | 13.20 | 4,070 | -0.30(-2.26%) |