Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.431 | 9.450 | 9.110 | 9.110 | 10,473 | -0.10(-1.09%) |
Sep 27, 2019 | 9.200 | 9.490 | 9.200 | 9.210 | 16,100 | -0.05(-0.54%) |
Sep 26, 2019 | 9.310 | 9.440 | 9.120 | 9.260 | 23,839 | +0.11(+1.20%) |
Sep 25, 2019 | 9.130 | 9.160 | 9.130 | 9.150 | 81,961 | +0.02(+0.22%) |
Sep 24, 2019 | 9.020 | 9.290 | 8.930 | 9.130 | 34,047 | -0.31(-3.28%) |
Sep 23, 2019 | 9.170 | 9.480 | 9.170 | 9.440 | 37,135 | +0.10(+1.07%) |
Sep 20, 2019 | 9.160 | 9.400 | 9.120 | 9.340 | 13,900 | -0.01(-0.11%) |
Sep 19, 2019 | 9.355 | 9.355 | 9.200 | 9.350 | 17,981 | -0.10(-1.06%) |
Sep 18, 2019 | 9.460 | 9.480 | 9.250 | 9.450 | 27,503 | +0.23(+2.49%) |
Sep 17, 2019 | 9.210 | 9.400 | 9.070 | 9.220 | 8,518 | -0.26(-2.74%) |
Sep 16, 2019 | 9.300 | 9.600 | 9.260 | 9.480 | 82,197 | -0.12(-1.25%) |
Sep 13, 2019 | 9.620 | 9.680 | 9.520 | 9.600 | 24,300 | -0.07(-0.72%) |
Sep 12, 2019 | 9.595 | 9.800 | 9.460 | 9.670 | 23,617 | -0.13(-1.33%) |
Sep 11, 2019 | 9.560 | 9.900 | 9.560 | 9.800 | 75,719 | +0.28(+2.94%) |
Sep 10, 2019 | 9.290 | 9.650 | 9.290 | 9.520 | 76,765 | +0.09(+0.95%) |
Sep 09, 2019 | 9.500 | 9.500 | 9.280 | 9.430 | 43,453 | -0.04(-0.47%) |
Sep 06, 2019 | 9.380 | 9.700 | 9.380 | 9.475 | 16,300 | -0.05(-0.58%) |
Sep 05, 2019 | 9.520 | 9.530 | 9.400 | 9.530 | 34,604 | +0.31(+3.42%) |
Sep 04, 2019 | 9.190 | 9.240 | 9.010 | 9.215 | 22,847 | +0.09(+0.99%) |
Sep 03, 2019 | 9.030 | 9.160 | 9.030 | 9.125 | 75,843 | -0.14(-1.56%) |
Aug 30, 2019 | 9.130 | 9.380 | 9.130 | 9.270 | 12,300 | +0.27(+3.00%) |
Aug 29, 2019 | 8.947 | 9.140 | 8.940 | 9.000 | 142,287 | +0.02(+0.22%) |
Aug 28, 2019 | 8.870 | 9.040 | 8.870 | 8.980 | 92,097 | -0.08(-0.88%) |
Aug 27, 2019 | 9.090 | 9.235 | 9.060 | 9.060 | 41,034 | -0.04(-0.44%) |
Aug 26, 2019 | 9.090 | 9.400 | 9.050 | 9.100 | 49,176 | +0.18(+2.02%) |
Aug 23, 2019 | 9.110 | 9.390 | 8.920 | 8.920 | 59,400 | +0.15(+1.71%) |
Aug 22, 2019 | 8.755 | 8.900 | 8.730 | 8.770 | 54,534 | -0.11(-1.24%) |
Aug 21, 2019 | 8.883 | 8.990 | 8.880 | 8.880 | 13,147 | -0.04(-0.45%) |
Aug 20, 2019 | 8.850 | 9.060 | 8.810 | 8.920 | 14,260 | -0.08(-0.89%) |
Aug 19, 2019 | 9.010 | 9.120 | 8.890 | 9.000 | 24,258 | -0.17(-1.85%) |
Aug 16, 2019 | 9.110 | 9.230 | 9.110 | 9.170 | 69,900 | +0.06(+0.66%) |
Aug 15, 2019 | 8.975 | 9.150 | 8.975 | 9.110 | 49,582 | -0.12(-1.30%) |
Aug 14, 2019 | 9.238 | 9.250 | 9.060 | 9.230 | 293,883 | -0.07(-0.75%) |
Aug 13, 2019 | 9.070 | 9.420 | 9.070 | 9.300 | 48,621 | +0.05(+0.54%) |
Aug 12, 2019 | 9.190 | 9.640 | 9.190 | 9.250 | 11,432 | -0.21(-2.17%) |
Aug 09, 2019 | 9.480 | 9.490 | 9.440 | 9.455 | 18,900 | -0.24(-2.53%) |
Aug 08, 2019 | 9.380 | 9.900 | 9.360 | 9.700 | 19,486 | +0.26(+2.75%) |
Aug 07, 2019 | 9.410 | 9.515 | 9.290 | 9.440 | 24,797 | -0.15(-1.56%) |
Aug 06, 2019 | 9.250 | 9.590 | 9.250 | 9.590 | 27,555 | +0.09(+0.95%) |
Aug 05, 2019 | 9.520 | 9.700 | 9.500 | 9.500 | 15,978 | -0.49(-4.90%) |
Aug 02, 2019 | 9.750 | 10.00 | 9.750 | 9.990 | 9,500 | +0.19(+1.94%) |
Aug 01, 2019 | 9.850 | 10.01 | 9.800 | 9.800 | 29,361 | +0.05(+0.51%) |
Jul 31, 2019 | 9.880 | 10.03 | 9.750 | 9.750 | 10,182 | -0.41(-4.04%) |
Jul 30, 2019 | 10.14 | 10.44 | 10.14 | 10.16 | 27,965 | +0.05(+0.49%) |
Jul 29, 2019 | 10.16 | 10.29 | 10.03 | 10.11 | 41,902 | +0.07(+0.70%) |
Jul 26, 2019 | 10.12 | 10.12 | 9.900 | 10.04 | 82,800 | -0.26(-2.52%) |
Jul 25, 2019 | 10.23 | 10.31 | 10.23 | 10.30 | 23,646 | +0.05(+0.49%) |
Jul 24, 2019 | 10.26 | 10.31 | 10.19 | 10.25 | 20,317 | -0.10(-0.92%) |
Jul 23, 2019 | 10.28 | 10.39 | 10.23 | 10.35 | 133,270 | +0.19(+1.82%) |
Jul 22, 2019 | 10.07 | 10.16 | 9.990 | 10.16 | 23,739 | +0.21(+2.11%) |
Jul 19, 2019 | 9.950 | 10.00 | 9.950 | 9.950 | 13,200 | -0.25(-2.45%) |
Jul 18, 2019 | 10.05 | 10.23 | 10.05 | 10.20 | 8,306 | +0.10(+0.99%) |
Jul 17, 2019 | 10.02 | 10.10 | 10.01 | 10.10 | 31,385 | -0.42(-3.99%) |
Jul 16, 2019 | 10.56 | 10.60 | 10.52 | 10.52 | 17,073 | -0.03(-0.25%) |
Jul 15, 2019 | 10.40 | 10.60 | 10.40 | 10.55 | 45,020 | -0.05(-0.46%) |
Jul 12, 2019 | 10.35 | 10.60 | 10.35 | 10.60 | 109,800 | +0.02(+0.14%) |
Jul 11, 2019 | 10.65 | 10.70 | 10.55 | 10.58 | 12,258 | +0.04(+0.43%) |
Jul 10, 2019 | 10.24 | 10.68 | 10.24 | 10.54 | 26,606 | +0.20(+1.89%) |
Jul 09, 2019 | 10.18 | 10.43 | 10.09 | 10.34 | 12,552 | +0.06(+0.58%) |
Jul 08, 2019 | 10.23 | 10.49 | 10.15 | 10.28 | 9,011 | +0.25(+2.54%) |
Jul 05, 2019 | 10.04 | 10.18 | 9.840 | 10.03 | 14,900 | -0.19(-1.90%) |
Jul 03, 2019 | 10.23 | 10.36 | 10.20 | 10.22 | 27,000 | +0.07(+0.68%) |
Jul 02, 2019 | 10.11 | 10.50 | 10.11 | 10.15 | 14,017 | -0.29(-2.73%) |