Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.260 | 9.980 | 9.250 | 9.700 | 62,036 | +0.18(+1.89%) |
Sep 27, 2019 | 9.770 | 9.980 | 9.460 | 9.520 | 15,200 | -0.23(-2.36%) |
Sep 26, 2019 | 9.680 | 9.960 | 9.505 | 9.750 | 17,453 | -0.21(-2.11%) |
Sep 25, 2019 | 9.390 | 10.15 | 9.370 | 9.960 | 80,240 | +0.58(+6.18%) |
Sep 24, 2019 | 9.600 | 9.750 | 9.290 | 9.380 | 85,426 | -0.18(-1.88%) |
Sep 23, 2019 | 9.830 | 10.25 | 9.500 | 9.560 | 66,951 | -0.25(-2.55%) |
Sep 20, 2019 | 10.79 | 10.90 | 9.810 | 9.810 | 434,100 | -0.94(-8.74%) |
Sep 19, 2019 | 10.64 | 11.10 | 9.800 | 10.75 | 79,815 | +0.25(+2.38%) |
Sep 18, 2019 | 10.61 | 11.21 | 10.49 | 10.50 | 64,302 | -0.41(-3.76%) |
Sep 17, 2019 | 10.22 | 11.38 | 10.14 | 10.91 | 52,307 | +0.49(+4.70%) |
Sep 16, 2019 | 10.80 | 10.80 | 10.16 | 10.42 | 54,178 | -0.46(-4.23%) |
Sep 13, 2019 | 11.11 | 11.44 | 10.48 | 10.88 | 71,800 | -0.19(-1.72%) |
Sep 12, 2019 | 9.990 | 11.75 | 9.950 | 11.07 | 147,863 | +1.05(+10.48%) |
Sep 11, 2019 | 9.280 | 10.70 | 9.255 | 10.02 | 124,010 | +0.64(+6.82%) |
Sep 10, 2019 | 10.76 | 10.76 | 8.980 | 9.380 | 96,784 | -1.32(-12.34%) |
Sep 09, 2019 | 9.680 | 10.73 | 9.310 | 10.70 | 76,680 | +1.20(+12.63%) |
Sep 06, 2019 | 9.480 | 9.780 | 8.980 | 9.500 | 29,300 | +0.17(+1.82%) |
Sep 05, 2019 | 9.500 | 9.650 | 9.030 | 9.330 | 31,737 | -0.07(-0.74%) |
Sep 04, 2019 | 8.900 | 9.455 | 8.890 | 9.400 | 17,223 | +0.62(+7.06%) |
Sep 03, 2019 | 8.840 | 9.250 | 8.750 | 8.780 | 59,102 | -0.21(-2.34%) |
Aug 30, 2019 | 9.450 | 9.450 | 8.750 | 8.990 | 32,700 | -0.40(-4.26%) |
Aug 29, 2019 | 9.470 | 9.630 | 9.186 | 9.390 | 12,478 | -0.05(-0.53%) |
Aug 28, 2019 | 9.440 | 9.580 | 9.260 | 9.440 | 11,835 | -0.10(-1.05%) |
Aug 27, 2019 | 9.000 | 9.550 | 8.785 | 9.540 | 34,041 | +0.50(+5.53%) |
Aug 26, 2019 | 8.920 | 9.460 | 8.879 | 9.040 | 28,278 | +0.12(+1.35%) |
Aug 23, 2019 | 9.300 | 9.460 | 8.780 | 8.920 | 57,800 | -0.28(-3.04%) |
Aug 22, 2019 | 8.990 | 9.633 | 8.792 | 9.200 | 80,798 | +0.20(+2.22%) |
Aug 21, 2019 | 8.800 | 9.010 | 8.700 | 9.000 | 61,726 | +0.15(+1.69%) |
Aug 20, 2019 | 8.600 | 8.990 | 8.600 | 8.850 | 43,601 | +0.16(+1.84%) |
Aug 19, 2019 | 9.080 | 9.080 | 8.540 | 8.690 | 42,052 | -0.29(-3.23%) |
Aug 16, 2019 | 8.970 | 9.090 | 8.600 | 8.980 | 61,300 | -0.02(-0.22%) |
Aug 15, 2019 | 9.030 | 9.130 | 8.100 | 9.000 | 97,693 | -0.14(-1.53%) |
Aug 14, 2019 | 8.440 | 9.160 | 8.400 | 9.140 | 59,360 | +0.63(+7.40%) |
Aug 13, 2019 | 8.590 | 9.550 | 8.510 | 8.510 | 26,140 | -0.09(-1.05%) |
Aug 12, 2019 | 8.930 | 8.930 | 8.540 | 8.600 | 9,783 | -0.28(-3.15%) |
Aug 09, 2019 | 9.200 | 9.270 | 8.300 | 8.880 | 137,800 | -0.42(-4.52%) |
Aug 08, 2019 | 9.550 | 9.560 | 9.095 | 9.300 | 38,566 | -0.04(-0.43%) |
Aug 07, 2019 | 9.110 | 9.500 | 8.815 | 9.340 | 37,374 | -0.09(-0.95%) |
Aug 06, 2019 | 9.450 | 9.690 | 9.160 | 9.430 | 26,864 | +0.02(+0.21%) |
Aug 05, 2019 | 9.650 | 9.650 | 9.200 | 9.410 | 25,627 | -0.29(-2.99%) |
Aug 02, 2019 | 9.670 | 9.700 | 9.500 | 9.700 | 26,100 | +0.06(+0.62%) |
Aug 01, 2019 | 9.560 | 9.730 | 9.500 | 9.640 | 12,252 | +0.03(+0.31%) |
Jul 31, 2019 | 9.690 | 9.970 | 9.540 | 9.610 | 35,013 | -0.08(-0.83%) |
Jul 30, 2019 | 9.770 | 10.05 | 9.510 | 9.690 | 55,413 | -0.08(-0.82%) |
Jul 29, 2019 | 10.00 | 10.00 | 9.610 | 9.770 | 34,109 | -0.21(-2.10%) |
Jul 26, 2019 | 10.21 | 10.28 | 9.810 | 9.980 | 57,100 | -0.27(-2.63%) |
Jul 25, 2019 | 9.700 | 10.38 | 9.670 | 10.25 | 185,149 | +0.47(+4.81%) |
Jul 24, 2019 | 9.950 | 9.950 | 9.510 | 9.780 | 165,754 | -0.17(-1.71%) |
Jul 23, 2019 | 9.910 | 10.00 | 9.345 | 9.950 | 143,100 | +0.02(+0.20%) |
Jul 22, 2019 | 10.24 | 10.75 | 9.580 | 9.930 | 200,039 | -0.52(-4.98%) |
Jul 19, 2019 | 10.10 | 10.45 | 9.600 | 10.45 | 139,800 | +0.25(+2.45%) |
Jul 18, 2019 | 9.850 | 10.26 | 9.135 | 10.20 | 61,664 | +0.33(+3.34%) |
Jul 17, 2019 | 9.970 | 10.01 | 9.620 | 9.870 | 59,264 | -0.10(-1.00%) |
Jul 16, 2019 | 9.900 | 10.00 | 9.415 | 9.970 | 123,772 | +0.03(+0.30%) |
Jul 15, 2019 | 9.390 | 9.950 | 9.135 | 9.940 | 86,712 | +0.59(+6.31%) |
Jul 12, 2019 | 9.350 | 9.430 | 9.075 | 9.350 | 28,700 | +0.04(+0.43%) |
Jul 11, 2019 | 8.930 | 9.360 | 8.700 | 9.310 | 95,238 | +0.37(+4.14%) |
Jul 10, 2019 | 9.150 | 9.150 | 8.700 | 8.940 | 137,788 | -0.25(-2.72%) |
Jul 09, 2019 | 8.320 | 9.190 | 8.041 | 9.190 | 106,145 | +0.07(+0.77%) |
Jul 08, 2019 | 9.340 | 9.340 | 8.750 | 9.120 | 96,300 | -0.35(-3.70%) |
Jul 05, 2019 | 9.480 | 9.480 | 9.090 | 9.470 | 92,100 | -0.01(-0.11%) |
Jul 03, 2019 | 9.620 | 9.633 | 9.280 | 9.480 | 173,400 | -0.17(-1.76%) |
Jul 02, 2019 | 9.710 | 9.790 | 9.350 | 9.650 | 362,516 | -0.05(-0.52%) |