Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.180 | 6.300 | 5.820 | 5.880 | 611,623 | -0.37(-5.92%) |
Sep 27, 2019 | 9.880 | 10.00 | 5.850 | 6.250 | 3,132,400 | -3.62(-36.68%) |
Sep 26, 2019 | 10.51 | 10.58 | 9.860 | 9.870 | 155,810 | -0.67(-6.36%) |
Sep 25, 2019 | 10.80 | 10.94 | 10.47 | 10.54 | 95,895 | -0.21(-1.95%) |
Sep 24, 2019 | 10.78 | 10.99 | 10.59 | 10.75 | 290,688 | +0.02(+0.19%) |
Sep 23, 2019 | 10.69 | 10.80 | 10.38 | 10.73 | 122,686 | -0.07(-0.65%) |
Sep 20, 2019 | 10.88 | 10.91 | 10.43 | 10.80 | 231,100 | -0.08(-0.74%) |
Sep 19, 2019 | 11.05 | 11.15 | 10.73 | 10.88 | 196,171 | -0.12(-1.09%) |
Sep 18, 2019 | 11.11 | 11.18 | 10.66 | 11.00 | 136,699 | -0.09(-0.81%) |
Sep 17, 2019 | 11.03 | 11.20 | 10.61 | 11.09 | 129,142 | +0.16(+1.46%) |
Sep 16, 2019 | 10.69 | 11.13 | 10.69 | 10.93 | 141,413 | +0.20(+1.86%) |
Sep 13, 2019 | 10.49 | 10.83 | 10.20 | 10.73 | 166,000 | +0.25(+2.39%) |
Sep 12, 2019 | 10.95 | 11.25 | 10.43 | 10.48 | 114,605 | -0.51(-4.64%) |
Sep 11, 2019 | 11.05 | 11.29 | 10.74 | 10.99 | 126,488 | +0.00(+0.00%) |
Sep 10, 2019 | 10.68 | 11.26 | 10.25 | 10.99 | 151,019 | +0.30(+2.81%) |
Sep 09, 2019 | 11.22 | 11.38 | 10.45 | 10.69 | 117,827 | -0.50(-4.47%) |
Sep 06, 2019 | 11.43 | 11.69 | 11.01 | 11.19 | 104,500 | -0.23(-2.01%) |
Sep 05, 2019 | 12.69 | 12.69 | 11.33 | 11.42 | 176,986 | -0.93(-7.53%) |
Sep 04, 2019 | 11.83 | 12.60 | 11.30 | 12.35 | 267,763 | +1.34(+12.17%) |
Sep 03, 2019 | 11.38 | 11.52 | 10.19 | 11.01 | 299,368 | +0.94(+9.33%) |
Aug 30, 2019 | 9.680 | 10.09 | 9.680 | 10.07 | 100,700 | +0.41(+4.24%) |
Aug 29, 2019 | 10.03 | 10.03 | 9.630 | 9.660 | 54,676 | -0.28(-2.82%) |
Aug 28, 2019 | 10.00 | 10.29 | 9.910 | 9.940 | 50,565 | -0.07(-0.70%) |
Aug 27, 2019 | 10.18 | 10.20 | 9.940 | 10.01 | 83,991 | -0.01(-0.10%) |
Aug 26, 2019 | 9.910 | 10.06 | 9.850 | 10.02 | 62,596 | +0.31(+3.19%) |
Aug 23, 2019 | 9.960 | 10.01 | 9.550 | 9.710 | 128,000 | -0.27(-2.71%) |
Aug 22, 2019 | 10.47 | 10.47 | 9.850 | 9.980 | 84,452 | -0.47(-4.50%) |
Aug 21, 2019 | 10.43 | 10.62 | 10.10 | 10.45 | 71,023 | +0.10(+0.97%) |
Aug 20, 2019 | 10.60 | 10.67 | 10.27 | 10.35 | 60,054 | -0.24(-2.27%) |
Aug 19, 2019 | 10.59 | 10.70 | 10.24 | 10.59 | 64,357 | +0.13(+1.24%) |
Aug 16, 2019 | 10.34 | 10.69 | 10.30 | 10.46 | 65,700 | +0.19(+1.85%) |
Aug 15, 2019 | 10.49 | 10.49 | 10.12 | 10.27 | 112,621 | -0.20(-1.91%) |
Aug 14, 2019 | 10.33 | 10.52 | 10.29 | 10.47 | 223,474 | -0.01(-0.10%) |
Aug 13, 2019 | 10.33 | 10.68 | 10.33 | 10.48 | 87,225 | +0.18(+1.75%) |
Aug 12, 2019 | 10.16 | 10.54 | 10.10 | 10.30 | 88,704 | +0.04(+0.39%) |
Aug 09, 2019 | 10.31 | 10.53 | 10.09 | 10.26 | 56,400 | -0.08(-0.77%) |
Aug 08, 2019 | 10.21 | 10.45 | 9.870 | 10.34 | 126,310 | +0.27(+2.68%) |
Aug 07, 2019 | 10.10 | 10.19 | 9.880 | 10.07 | 91,895 | -0.17(-1.66%) |
Aug 06, 2019 | 10.45 | 10.71 | 9.980 | 10.24 | 75,293 | -0.20(-1.92%) |
Aug 05, 2019 | 10.50 | 10.64 | 10.31 | 10.44 | 78,837 | -0.37(-3.42%) |
Aug 02, 2019 | 10.99 | 11.74 | 10.71 | 10.81 | 172,900 | -0.13(-1.19%) |
Aug 01, 2019 | 10.11 | 11.00 | 10.06 | 10.94 | 1,208,346 | +0.88(+8.75%) |
Jul 31, 2019 | 10.29 | 10.39 | 9.880 | 10.06 | 131,517 | -0.24(-2.33%) |
Jul 30, 2019 | 10.18 | 10.38 | 10.03 | 10.30 | 127,996 | +0.01(+0.10%) |
Jul 29, 2019 | 10.42 | 10.45 | 10.16 | 10.29 | 44,723 | -0.12(-1.15%) |
Jul 26, 2019 | 10.30 | 10.46 | 10.21 | 10.41 | 64,200 | +0.15(+1.46%) |
Jul 25, 2019 | 10.56 | 10.56 | 10.16 | 10.26 | 75,634 | -0.28(-2.66%) |
Jul 24, 2019 | 10.22 | 10.55 | 10.07 | 10.54 | 77,184 | +0.27(+2.63%) |
Jul 23, 2019 | 10.68 | 10.68 | 10.25 | 10.27 | 100,796 | -0.31(-2.93%) |
Jul 22, 2019 | 10.75 | 10.78 | 10.55 | 10.58 | 71,730 | -0.17(-1.58%) |
Jul 19, 2019 | 10.92 | 10.95 | 10.69 | 10.75 | 73,400 | -0.18(-1.65%) |
Jul 18, 2019 | 11.22 | 11.30 | 10.80 | 10.93 | 53,201 | -0.29(-2.58%) |
Jul 17, 2019 | 11.08 | 11.45 | 11.00 | 11.22 | 136,015 | +0.17(+1.54%) |
Jul 16, 2019 | 11.45 | 11.47 | 11.04 | 11.05 | 58,256 | -0.40(-3.49%) |
Jul 15, 2019 | 11.44 | 11.49 | 11.20 | 11.45 | 55,930 | +0.03(+0.26%) |
Jul 12, 2019 | 11.26 | 11.50 | 11.20 | 11.42 | 71,900 | +0.14(+1.24%) |
Jul 11, 2019 | 11.84 | 11.84 | 11.25 | 11.28 | 152,267 | -0.51(-4.33%) |
Jul 10, 2019 | 11.74 | 12.10 | 11.67 | 11.79 | 96,935 | +0.04(+0.34%) |
Jul 09, 2019 | 11.90 | 12.10 | 11.65 | 11.75 | 133,742 | -0.22(-1.84%) |
Jul 08, 2019 | 12.10 | 12.10 | 11.82 | 11.97 | 327,564 | -0.22(-1.80%) |
Jul 05, 2019 | 12.04 | 12.38 | 11.97 | 12.19 | 174,400 | +0.08(+0.66%) |
Jul 03, 2019 | 12.04 | 12.25 | 11.75 | 12.11 | 241,200 | +0.18(+1.51%) |
Jul 02, 2019 | 12.12 | 12.12 | 11.67 | 11.93 | 489,456 | -0.15(-1.24%) |