Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.380 | 9.630 | 9.120 | 9.160 | 37,208 | -0.39(-4.08%) |
Sep 27, 2019 | 9.640 | 9.640 | 9.379 | 9.550 | 600 | +0.07(+0.74%) |
Sep 26, 2019 | 9.070 | 9.620 | 9.030 | 9.480 | 6,887 | +0.12(+1.28%) |
Sep 25, 2019 | 9.160 | 9.410 | 9.160 | 9.360 | 30,885 | +0.08(+0.86%) |
Sep 24, 2019 | 9.210 | 9.290 | 9.150 | 9.280 | 53,193 | +0.13(+1.42%) |
Sep 23, 2019 | 9.040 | 9.253 | 9.040 | 9.150 | 3,601 | -0.01(-0.11%) |
Sep 20, 2019 | 9.110 | 9.300 | 9.110 | 9.160 | 4,700 | -0.05(-0.54%) |
Sep 19, 2019 | 9.150 | 9.322 | 9.150 | 9.210 | 2,622 | +0.11(+1.21%) |
Sep 18, 2019 | 9.220 | 9.378 | 9.090 | 9.100 | 6,281 | -0.14(-1.52%) |
Sep 17, 2019 | 9.414 | 9.414 | 9.240 | 9.240 | 343 | +0.02(+0.22%) |
Sep 16, 2019 | 9.410 | 9.500 | 9.220 | 9.220 | 4,623 | -0.29(-3.05%) |
Sep 13, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 1,600 | +0.19(+2.05%) |
Sep 12, 2019 | 9.335 | 9.530 | 9.222 | 9.319 | 6,645 | -0.15(-1.60%) |
Sep 11, 2019 | 9.483 | 9.483 | 9.270 | 9.470 | 20,075 | +0.16(+1.72%) |
Sep 10, 2019 | 9.180 | 9.370 | 9.180 | 9.310 | 2,118 | -0.13(-1.38%) |
Sep 09, 2019 | 9.390 | 9.484 | 9.390 | 9.440 | 4,157 | +0.00(+0.00%) |
Sep 06, 2019 | 9.340 | 9.520 | 9.290 | 9.440 | 6,700 | -0.10(-1.05%) |
Sep 05, 2019 | 9.350 | 9.623 | 9.300 | 9.540 | 24,233 | +0.25(+2.69%) |
Sep 04, 2019 | 9.510 | 9.600 | 9.100 | 9.290 | 33,665 | -0.30(-3.08%) |
Sep 03, 2019 | 9.290 | 9.912 | 9.170 | 9.585 | 18,147 | +0.19(+1.97%) |
Aug 30, 2019 | 9.185 | 9.530 | 9.185 | 9.400 | 13,100 | +0.23(+2.51%) |
Aug 29, 2019 | 9.300 | 9.535 | 9.170 | 9.170 | 14,012 | -0.03(-0.33%) |
Aug 28, 2019 | 8.660 | 9.290 | 8.420 | 9.200 | 58,224 | +0.54(+6.24%) |
Aug 27, 2019 | 8.910 | 9.245 | 8.660 | 8.660 | 16,540 | -0.34(-3.78%) |
Aug 26, 2019 | 9.070 | 9.546 | 8.890 | 9.000 | 13,630 | +0.12(+1.35%) |
Aug 23, 2019 | 9.180 | 9.279 | 8.880 | 8.880 | 16,400 | -0.37(-4.00%) |
Aug 22, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 42,216 | +0.05(+0.54%) |
Aug 21, 2019 | 8.940 | 9.224 | 8.860 | 9.200 | 13,208 | +0.20(+2.22%) |
Aug 20, 2019 | 9.120 | 9.594 | 8.805 | 9.000 | 28,965 | -0.12(-1.32%) |
Aug 19, 2019 | 9.690 | 9.848 | 9.120 | 9.120 | 22,417 | -0.48(-5.00%) |
Aug 16, 2019 | 9.500 | 9.650 | 9.485 | 9.600 | 22,300 | -0.02(-0.21%) |
Aug 15, 2019 | 9.180 | 9.800 | 8.850 | 9.620 | 24,375 | +0.36(+3.89%) |
Aug 14, 2019 | 8.260 | 9.360 | 7.890 | 9.260 | 47,966 | +0.89(+10.63%) |
Aug 13, 2019 | 8.020 | 8.490 | 7.900 | 8.370 | 27,063 | +0.28(+3.46%) |
Aug 12, 2019 | 8.150 | 8.283 | 7.520 | 8.090 | 47,316 | +0.29(+3.78%) |
Aug 09, 2019 | 7.550 | 7.940 | 7.500 | 7.795 | 11,300 | +0.35(+4.77%) |
Aug 08, 2019 | 7.230 | 7.440 | 7.120 | 7.440 | 6,254 | +0.28(+3.91%) |
Aug 07, 2019 | 7.370 | 7.370 | 7.160 | 7.160 | 612 | -0.29(-3.89%) |
Aug 06, 2019 | 7.150 | 7.470 | 7.150 | 7.450 | 14,224 | +0.30(+4.20%) |
Aug 05, 2019 | 7.710 | 7.710 | 7.081 | 7.150 | 12,786 | -0.53(-6.90%) |
Aug 02, 2019 | 7.485 | 7.900 | 7.271 | 7.680 | 3,600 | +0.06(+0.81%) |
Aug 01, 2019 | 7.740 | 7.901 | 7.570 | 7.619 | 14,270 | -0.22(-2.82%) |
Jul 31, 2019 | 7.880 | 7.910 | 7.790 | 7.840 | 4,131 | -0.05(-0.63%) |
Jul 30, 2019 | 7.900 | 7.900 | 7.645 | 7.890 | 3,307 | -0.07(-0.88%) |
Jul 29, 2019 | 7.850 | 7.960 | 7.820 | 7.960 | 1,887 | -0.02(-0.25%) |
Jul 26, 2019 | 7.880 | 7.980 | 7.850 | 7.980 | 400 | +0.08(+1.01%) |
Jul 25, 2019 | 7.670 | 7.940 | 7.490 | 7.900 | 1,357 | +0.16(+2.07%) |
Jul 24, 2019 | 7.440 | 7.740 | 7.440 | 7.740 | 9,098 | +0.34(+4.59%) |
Jul 23, 2019 | 7.190 | 7.460 | 7.190 | 7.400 | 6,889 | +0.08(+1.09%) |
Jul 22, 2019 | 7.060 | 7.320 | 7.060 | 7.320 | 19,670 | +0.20(+2.81%) |
Jul 19, 2019 | 7.088 | 7.290 | 7.005 | 7.120 | 20,700 | +0.12(+1.71%) |
Jul 18, 2019 | 7.540 | 7.590 | 6.960 | 7.000 | 56,085 | -0.60(-7.89%) |
Jul 17, 2019 | 8.010 | 8.010 | 7.577 | 7.600 | 8,256 | -0.40(-5.00%) |
Jul 16, 2019 | 8.050 | 8.080 | 7.910 | 8.000 | 2,194 | +0.09(+1.14%) |
Jul 15, 2019 | 8.010 | 8.010 | 7.624 | 7.910 | 11,040 | -0.14(-1.74%) |
Jul 12, 2019 | 8.100 | 8.240 | 7.980 | 8.050 | 17,800 | -0.16(-1.95%) |
Jul 11, 2019 | 8.030 | 8.210 | 8.010 | 8.210 | 6,751 | +0.12(+1.48%) |
Jul 10, 2019 | 8.080 | 8.190 | 8.010 | 8.090 | 3,601 | +0.07(+0.87%) |
Jul 09, 2019 | 8.020 | 8.020 | 8.020 | 8.020 | 256 | -0.03(-0.37%) |
Jul 08, 2019 | 7.930 | 8.110 | 7.930 | 8.050 | 2,783 | +0.16(+2.03%) |
Jul 05, 2019 | 7.850 | 7.950 | 7.850 | 7.890 | 1,100 | +0.00(+0.00%) |
Jul 03, 2019 | 7.994 | 7.994 | 7.890 | 7.890 | 200 | -0.18(-2.23%) |
Jul 02, 2019 | 7.870 | 8.070 | 7.870 | 8.070 | 46,054 | +0.21(+2.67%) |