Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.740 | 8.940 | 8.370 | 8.510 | 62,173 | -0.21(-2.41%) |
Sep 27, 2019 | 8.150 | 8.780 | 8.060 | 8.720 | 85,200 | +0.53(+6.47%) |
Sep 26, 2019 | 8.370 | 8.590 | 8.020 | 8.190 | 65,442 | -0.23(-2.73%) |
Sep 25, 2019 | 8.150 | 8.685 | 8.000 | 8.420 | 211,003 | +0.27(+3.31%) |
Sep 24, 2019 | 8.850 | 8.940 | 8.070 | 8.150 | 103,196 | -0.65(-7.39%) |
Sep 23, 2019 | 9.090 | 9.240 | 8.720 | 8.800 | 69,048 | -0.42(-4.56%) |
Sep 20, 2019 | 9.200 | 9.450 | 8.960 | 9.220 | 130,800 | +0.00(+0.00%) |
Sep 19, 2019 | 9.120 | 9.430 | 9.090 | 9.220 | 39,925 | +0.05(+0.55%) |
Sep 18, 2019 | 8.820 | 9.200 | 8.680 | 9.170 | 45,528 | +0.34(+3.85%) |
Sep 17, 2019 | 9.240 | 9.540 | 8.770 | 8.830 | 58,292 | -0.41(-4.44%) |
Sep 16, 2019 | 9.200 | 9.562 | 9.170 | 9.240 | 38,784 | +0.02(+0.22%) |
Sep 13, 2019 | 9.500 | 10.35 | 9.170 | 9.220 | 34,000 | -0.28(-2.95%) |
Sep 12, 2019 | 10.35 | 10.35 | 9.150 | 9.500 | 203,231 | -0.80(-7.77%) |
Sep 11, 2019 | 10.00 | 10.48 | 9.780 | 10.30 | 91,401 | +0.40(+4.04%) |
Sep 10, 2019 | 9.820 | 10.08 | 9.447 | 9.900 | 131,154 | +0.21(+2.17%) |
Sep 09, 2019 | 9.300 | 9.870 | 9.270 | 9.690 | 27,079 | +0.35(+3.75%) |
Sep 06, 2019 | 8.980 | 9.790 | 8.849 | 9.340 | 54,400 | +0.40(+4.47%) |
Sep 05, 2019 | 8.370 | 9.160 | 8.270 | 8.940 | 314,348 | +0.75(+9.16%) |
Sep 04, 2019 | 8.430 | 8.580 | 8.040 | 8.190 | 61,353 | -0.11(-1.33%) |
Sep 03, 2019 | 8.830 | 8.830 | 8.191 | 8.300 | 64,789 | -0.53(-6.00%) |
Aug 30, 2019 | 9.320 | 9.320 | 8.800 | 8.830 | 81,000 | -0.43(-4.64%) |
Aug 29, 2019 | 9.300 | 9.590 | 9.095 | 9.260 | 21,075 | +0.09(+0.98%) |
Aug 28, 2019 | 9.100 | 9.360 | 9.040 | 9.170 | 47,237 | +0.07(+0.77%) |
Aug 27, 2019 | 9.320 | 9.600 | 8.760 | 9.100 | 91,347 | -0.19(-2.05%) |
Aug 26, 2019 | 8.990 | 9.360 | 8.950 | 9.290 | 58,667 | +0.42(+4.74%) |
Aug 23, 2019 | 9.830 | 10.02 | 8.810 | 8.870 | 106,000 | -0.99(-10.04%) |
Aug 22, 2019 | 10.39 | 10.39 | 9.840 | 9.860 | 36,438 | -0.50(-4.83%) |
Aug 21, 2019 | 10.55 | 10.85 | 10.15 | 10.36 | 64,311 | -0.14(-1.33%) |
Aug 20, 2019 | 10.23 | 10.69 | 10.19 | 10.50 | 50,642 | +0.11(+1.06%) |
Aug 19, 2019 | 10.18 | 10.56 | 9.750 | 10.39 | 77,809 | +0.40(+4.00%) |
Aug 16, 2019 | 9.500 | 10.17 | 9.120 | 9.990 | 115,200 | +0.58(+6.16%) |
Aug 15, 2019 | 10.75 | 10.95 | 9.080 | 9.410 | 141,660 | -1.28(-11.97%) |
Aug 14, 2019 | 10.46 | 11.11 | 10.10 | 10.69 | 115,361 | -0.41(-3.69%) |
Aug 13, 2019 | 10.70 | 11.32 | 10.70 | 11.10 | 70,087 | +0.11(+1.00%) |
Aug 12, 2019 | 11.27 | 11.27 | 10.77 | 10.99 | 49,780 | -0.38(-3.34%) |
Aug 09, 2019 | 11.28 | 11.46 | 11.13 | 11.37 | 24,500 | +0.03(+0.26%) |
Aug 08, 2019 | 11.32 | 11.86 | 11.23 | 11.34 | 49,898 | +0.13(+1.16%) |
Aug 07, 2019 | 11.07 | 11.42 | 10.94 | 11.21 | 37,100 | -0.03(-0.27%) |
Aug 06, 2019 | 11.23 | 11.92 | 10.91 | 11.24 | 57,462 | +0.10(+0.90%) |
Aug 05, 2019 | 11.10 | 11.68 | 10.82 | 11.14 | 88,724 | -0.22(-1.94%) |
Aug 02, 2019 | 11.75 | 11.79 | 11.06 | 11.36 | 37,100 | -0.44(-3.73%) |
Aug 01, 2019 | 11.80 | 12.25 | 11.60 | 11.80 | 90,543 | +0.00(+0.00%) |
Jul 31, 2019 | 12.06 | 12.44 | 11.63 | 11.80 | 62,311 | -0.39(-3.20%) |
Jul 30, 2019 | 12.00 | 12.25 | 10.76 | 12.19 | 118,440 | +0.21(+1.75%) |
Jul 29, 2019 | 12.52 | 12.65 | 11.65 | 11.98 | 52,590 | -0.54(-4.31%) |
Jul 26, 2019 | 12.44 | 12.70 | 12.32 | 12.52 | 40,800 | +0.18(+1.46%) |
Jul 25, 2019 | 12.94 | 13.01 | 12.26 | 12.34 | 106,151 | -0.70(-5.37%) |
Jul 24, 2019 | 13.23 | 13.33 | 12.69 | 13.04 | 66,293 | -0.24(-1.81%) |
Jul 23, 2019 | 13.40 | 13.55 | 12.94 | 13.28 | 116,799 | -0.05(-0.38%) |
Jul 22, 2019 | 13.67 | 13.94 | 13.26 | 13.33 | 77,517 | -0.26(-1.91%) |
Jul 19, 2019 | 14.22 | 14.32 | 13.45 | 13.59 | 123,500 | -0.85(-5.89%) |
Jul 18, 2019 | 14.00 | 14.53 | 13.89 | 14.44 | 28,125 | +0.44(+3.14%) |
Jul 17, 2019 | 13.90 | 14.51 | 13.79 | 14.00 | 53,108 | +0.26(+1.89%) |
Jul 16, 2019 | 13.72 | 14.16 | 13.60 | 13.74 | 49,283 | +0.03(+0.22%) |
Jul 15, 2019 | 13.91 | 13.92 | 13.61 | 13.71 | 35,896 | -0.06(-0.44%) |
Jul 12, 2019 | 14.55 | 14.57 | 13.77 | 13.77 | 59,000 | -0.75(-5.17%) |
Jul 11, 2019 | 15.02 | 15.02 | 14.36 | 14.52 | 66,358 | -0.58(-3.84%) |
Jul 10, 2019 | 15.88 | 16.61 | 15.02 | 15.10 | 105,622 | -0.78(-4.91%) |
Jul 09, 2019 | 13.89 | 16.98 | 13.74 | 15.88 | 494,111 | +1.90(+13.59%) |
Jul 08, 2019 | 14.87 | 15.00 | 13.51 | 13.98 | 57,427 | -1.03(-6.86%) |
Jul 05, 2019 | 14.54 | 15.28 | 14.28 | 15.01 | 76,600 | +0.40(+2.74%) |
Jul 03, 2019 | 13.88 | 14.76 | 13.58 | 14.61 | 61,200 | +0.73(+5.26%) |
Jul 02, 2019 | 13.71 | 14.12 | 13.42 | 13.88 | 115,540 | +0.53(+3.97%) |