Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.740 | 7.860 | 7.560 | 7.770 | 278,139 | -0.01(-0.13%) |
Sep 27, 2019 | 8.060 | 8.250 | 7.720 | 7.780 | 427,900 | -0.31(-3.83%) |
Sep 26, 2019 | 8.270 | 8.400 | 8.060 | 8.090 | 152,295 | -0.18(-2.18%) |
Sep 25, 2019 | 8.160 | 8.350 | 8.050 | 8.270 | 258,848 | +0.12(+1.47%) |
Sep 24, 2019 | 8.760 | 8.880 | 8.090 | 8.150 | 467,602 | -0.61(-6.96%) |
Sep 23, 2019 | 8.540 | 8.930 | 8.410 | 8.760 | 339,032 | +0.19(+2.22%) |
Sep 20, 2019 | 8.050 | 8.600 | 8.000 | 8.570 | 344,100 | +0.50(+6.20%) |
Sep 19, 2019 | 8.390 | 8.480 | 8.035 | 8.070 | 292,389 | -0.32(-3.81%) |
Sep 18, 2019 | 8.370 | 8.530 | 8.070 | 8.390 | 276,945 | +0.03(+0.36%) |
Sep 17, 2019 | 8.280 | 8.450 | 8.030 | 8.360 | 379,834 | +0.00(+0.00%) |
Sep 16, 2019 | 8.770 | 8.790 | 8.320 | 8.360 | 300,554 | -0.41(-4.68%) |
Sep 13, 2019 | 9.180 | 9.250 | 8.560 | 8.770 | 511,000 | -0.43(-4.67%) |
Sep 12, 2019 | 8.230 | 9.410 | 8.040 | 9.200 | 2,084,795 | +1.00(+12.20%) |
Sep 11, 2019 | 8.310 | 8.410 | 8.100 | 8.200 | 370,983 | -0.13(-1.56%) |
Sep 10, 2019 | 8.180 | 8.430 | 8.060 | 8.330 | 523,645 | +0.10(+1.22%) |
Sep 09, 2019 | 8.510 | 8.630 | 8.100 | 8.230 | 557,869 | -0.28(-3.29%) |
Sep 06, 2019 | 9.000 | 9.000 | 8.510 | 8.510 | 339,100 | -0.49(-5.44%) |
Sep 05, 2019 | 9.000 | 9.090 | 8.650 | 9.000 | 149,216 | +0.11(+1.24%) |
Sep 04, 2019 | 8.950 | 8.950 | 8.720 | 8.890 | 250,709 | +0.04(+0.45%) |
Sep 03, 2019 | 8.900 | 9.030 | 8.780 | 8.850 | 204,577 | -0.17(-1.88%) |
Aug 30, 2019 | 9.110 | 9.110 | 8.830 | 9.020 | 114,100 | -0.06(-0.66%) |
Aug 29, 2019 | 9.200 | 9.350 | 8.980 | 9.080 | 383,870 | +0.02(+0.22%) |
Aug 28, 2019 | 8.830 | 9.130 | 8.830 | 9.060 | 269,579 | +0.18(+2.03%) |
Aug 27, 2019 | 9.380 | 9.460 | 8.780 | 8.880 | 430,260 | -0.40(-4.31%) |
Aug 26, 2019 | 9.270 | 9.400 | 9.060 | 9.280 | 215,622 | +0.03(+0.32%) |
Aug 23, 2019 | 9.570 | 9.710 | 9.160 | 9.250 | 258,200 | -0.37(-3.85%) |
Aug 22, 2019 | 9.890 | 9.930 | 9.310 | 9.620 | 442,608 | -0.33(-3.32%) |
Aug 21, 2019 | 10.26 | 10.26 | 9.840 | 9.950 | 216,864 | -0.22(-2.16%) |
Aug 20, 2019 | 10.74 | 10.74 | 10.15 | 10.17 | 256,953 | -0.57(-5.31%) |
Aug 19, 2019 | 11.00 | 11.08 | 10.59 | 10.74 | 164,900 | -0.29(-2.63%) |
Aug 16, 2019 | 10.80 | 11.06 | 10.80 | 11.03 | 126,400 | +0.26(+2.41%) |
Aug 15, 2019 | 10.41 | 10.80 | 10.28 | 10.77 | 147,109 | +0.39(+3.76%) |
Aug 14, 2019 | 10.53 | 10.59 | 10.29 | 10.38 | 276,768 | -0.32(-2.99%) |
Aug 13, 2019 | 10.69 | 11.00 | 10.65 | 10.70 | 190,912 | -0.05(-0.47%) |
Aug 12, 2019 | 10.56 | 11.10 | 10.46 | 10.75 | 536,725 | +0.17(+1.61%) |
Aug 09, 2019 | 10.55 | 10.87 | 10.54 | 10.58 | 527,900 | +0.03(+0.28%) |
Aug 08, 2019 | 10.30 | 10.58 | 10.30 | 10.55 | 214,088 | +0.20(+1.93%) |
Aug 07, 2019 | 10.41 | 10.47 | 9.990 | 10.35 | 314,290 | -0.16(-1.52%) |
Aug 06, 2019 | 10.51 | 10.78 | 10.39 | 10.51 | 383,666 | +0.00(+0.00%) |
Aug 05, 2019 | 10.09 | 11.00 | 9.760 | 10.51 | 680,668 | -0.75(-6.66%) |
Aug 02, 2019 | 10.84 | 11.30 | 10.65 | 11.26 | 457,100 | +0.38(+3.49%) |
Aug 01, 2019 | 10.58 | 10.88 | 10.29 | 10.88 | 223,318 | +0.32(+3.03%) |
Jul 31, 2019 | 10.89 | 10.97 | 10.49 | 10.56 | 292,749 | -0.33(-3.03%) |
Jul 30, 2019 | 10.44 | 10.94 | 10.44 | 10.89 | 141,001 | +0.38(+3.62%) |
Jul 29, 2019 | 10.61 | 10.61 | 10.31 | 10.51 | 188,734 | +0.02(+0.19%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.38 | 10.49 | 109,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.73 | 10.77 | 10.43 | 10.47 | 185,282 | -0.26(-2.42%) |
Jul 24, 2019 | 10.70 | 10.85 | 10.60 | 10.73 | 128,300 | -0.05(-0.46%) |
Jul 23, 2019 | 10.47 | 10.86 | 10.39 | 10.78 | 296,070 | +0.31(+2.96%) |
Jul 22, 2019 | 10.50 | 10.67 | 10.43 | 10.47 | 155,243 | +0.01(+0.10%) |
Jul 19, 2019 | 10.62 | 10.72 | 10.35 | 10.46 | 271,100 | -0.16(-1.51%) |
Jul 18, 2019 | 10.50 | 10.66 | 10.29 | 10.62 | 448,456 | +0.10(+0.95%) |
Jul 17, 2019 | 10.44 | 10.65 | 10.44 | 10.52 | 261,426 | +0.05(+0.48%) |
Jul 16, 2019 | 10.49 | 10.59 | 10.33 | 10.47 | 228,865 | -0.05(-0.48%) |
Jul 15, 2019 | 10.49 | 10.54 | 10.31 | 10.52 | 180,059 | +0.03(+0.29%) |
Jul 12, 2019 | 10.03 | 10.53 | 9.900 | 10.49 | 390,300 | +0.43(+4.27%) |
Jul 11, 2019 | 10.20 | 10.24 | 9.840 | 10.06 | 810,228 | -0.06(-0.59%) |
Jul 10, 2019 | 10.08 | 10.35 | 9.990 | 10.12 | 258,359 | +0.05(+0.50%) |
Jul 09, 2019 | 9.600 | 10.09 | 9.560 | 10.07 | 331,030 | +0.44(+4.57%) |
Jul 08, 2019 | 9.540 | 9.640 | 9.325 | 9.630 | 266,291 | +0.26(+2.77%) |
Jul 05, 2019 | 9.340 | 9.630 | 9.230 | 9.370 | 280,000 | -0.08(-0.85%) |
Jul 03, 2019 | 9.320 | 9.450 | 9.205 | 9.450 | 82,900 | +0.16(+1.72%) |
Jul 02, 2019 | 9.060 | 9.320 | 8.850 | 9.290 | 265,110 | +0.21(+2.31%) |