Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.180 | 7.180 | 6.820 | 7.020 | 154,942 | -0.06(-0.85%) |
Sep 27, 2019 | 6.980 | 7.220 | 6.800 | 7.080 | 298,400 | +0.01(+0.14%) |
Sep 26, 2019 | 7.760 | 7.760 | 7.030 | 7.070 | 321,515 | -0.70(-9.01%) |
Sep 25, 2019 | 7.610 | 7.900 | 7.520 | 7.770 | 169,613 | +0.06(+0.78%) |
Sep 24, 2019 | 8.230 | 8.280 | 7.700 | 7.710 | 281,010 | -0.59(-7.11%) |
Sep 23, 2019 | 8.620 | 8.620 | 8.120 | 8.300 | 185,675 | -0.36(-4.16%) |
Sep 20, 2019 | 8.790 | 8.990 | 8.610 | 8.660 | 217,100 | -0.14(-1.59%) |
Sep 19, 2019 | 8.830 | 9.050 | 8.800 | 8.800 | 119,285 | -0.01(-0.11%) |
Sep 18, 2019 | 9.010 | 9.130 | 8.790 | 8.810 | 142,139 | -0.32(-3.50%) |
Sep 17, 2019 | 9.120 | 9.380 | 9.120 | 9.130 | 141,524 | -0.20(-2.14%) |
Sep 16, 2019 | 9.180 | 9.420 | 9.180 | 9.330 | 150,654 | -0.07(-0.74%) |
Sep 13, 2019 | 9.250 | 9.550 | 9.225 | 9.400 | 137,500 | +0.15(+1.62%) |
Sep 12, 2019 | 9.110 | 9.450 | 9.060 | 9.250 | 170,083 | -0.02(-0.22%) |
Sep 11, 2019 | 9.390 | 9.550 | 9.010 | 9.270 | 239,537 | -0.10(-1.07%) |
Sep 10, 2019 | 9.000 | 9.450 | 8.980 | 9.370 | 154,095 | +0.24(+2.63%) |
Sep 09, 2019 | 8.850 | 9.160 | 8.790 | 9.130 | 185,627 | +0.24(+2.70%) |
Sep 06, 2019 | 8.830 | 9.100 | 8.500 | 8.890 | 204,400 | -0.30(-3.26%) |
Sep 05, 2019 | 9.300 | 9.430 | 8.840 | 9.190 | 225,121 | -0.40(-4.17%) |
Sep 04, 2019 | 8.760 | 9.850 | 8.760 | 9.590 | 280,206 | +0.34(+3.68%) |
Sep 03, 2019 | 9.440 | 9.690 | 9.220 | 9.250 | 167,357 | -0.26(-2.73%) |
Aug 30, 2019 | 9.700 | 9.957 | 9.370 | 9.510 | 47,900 | -0.12(-1.25%) |
Aug 29, 2019 | 9.540 | 9.680 | 9.430 | 9.630 | 43,179 | +0.16(+1.69%) |
Aug 28, 2019 | 9.300 | 9.563 | 9.300 | 9.470 | 48,066 | +0.09(+0.96%) |
Aug 27, 2019 | 9.680 | 9.680 | 9.310 | 9.380 | 71,300 | -0.23(-2.39%) |
Aug 26, 2019 | 9.680 | 9.680 | 9.390 | 9.610 | 59,343 | +0.04(+0.42%) |
Aug 23, 2019 | 9.550 | 9.960 | 9.550 | 9.570 | 86,200 | +0.03(+0.31%) |
Aug 22, 2019 | 10.17 | 10.17 | 9.400 | 9.540 | 98,786 | -0.68(-6.65%) |
Aug 21, 2019 | 10.12 | 10.33 | 10.12 | 10.22 | 64,132 | +0.17(+1.69%) |
Aug 20, 2019 | 9.920 | 10.10 | 9.760 | 10.05 | 65,303 | +0.26(+2.66%) |
Aug 19, 2019 | 9.800 | 10.16 | 9.720 | 9.790 | 95,071 | +0.08(+0.82%) |
Aug 16, 2019 | 9.350 | 9.820 | 9.350 | 9.710 | 89,600 | +0.43(+4.63%) |
Aug 15, 2019 | 9.340 | 9.490 | 9.230 | 9.280 | 102,896 | +0.01(+0.11%) |
Aug 14, 2019 | 9.610 | 9.760 | 9.170 | 9.270 | 177,547 | -0.57(-5.79%) |
Aug 13, 2019 | 9.660 | 10.16 | 9.660 | 9.840 | 95,308 | +0.18(+1.86%) |
Aug 12, 2019 | 10.00 | 10.01 | 9.620 | 9.660 | 149,864 | -0.47(-4.64%) |
Aug 09, 2019 | 10.20 | 10.33 | 10.02 | 10.13 | 59,000 | -0.15(-1.46%) |
Aug 08, 2019 | 10.39 | 10.67 | 10.28 | 10.28 | 91,014 | -0.04(-0.39%) |
Aug 07, 2019 | 10.10 | 10.39 | 9.980 | 10.32 | 79,288 | +0.13(+1.28%) |
Aug 06, 2019 | 10.20 | 10.30 | 10.11 | 10.19 | 82,127 | +0.03(+0.30%) |
Aug 05, 2019 | 10.55 | 10.56 | 10.00 | 10.16 | 158,834 | -0.61(-5.66%) |
Aug 02, 2019 | 10.70 | 10.82 | 10.51 | 10.77 | 81,800 | +0.06(+0.56%) |
Aug 01, 2019 | 11.15 | 11.34 | 10.55 | 10.71 | 151,090 | -0.48(-4.29%) |
Jul 31, 2019 | 11.02 | 11.26 | 10.89 | 11.19 | 115,505 | +0.04(+0.36%) |
Jul 30, 2019 | 11.15 | 11.20 | 10.73 | 11.15 | 186,380 | -0.07(-0.62%) |
Jul 29, 2019 | 11.44 | 11.46 | 11.18 | 11.22 | 79,383 | -0.23(-2.01%) |
Jul 26, 2019 | 11.15 | 11.63 | 10.96 | 11.45 | 127,500 | +0.45(+4.09%) |
Jul 25, 2019 | 11.50 | 11.63 | 11.00 | 11.00 | 179,182 | -0.73(-6.22%) |
Jul 24, 2019 | 11.75 | 11.95 | 11.63 | 11.73 | 158,241 | -0.02(-0.17%) |
Jul 23, 2019 | 11.54 | 11.87 | 11.48 | 11.75 | 187,350 | +0.38(+3.34%) |
Jul 22, 2019 | 11.62 | 11.97 | 11.34 | 11.37 | 155,539 | -0.18(-1.56%) |
Jul 19, 2019 | 12.24 | 12.37 | 11.50 | 11.55 | 203,400 | -0.53(-4.39%) |
Jul 18, 2019 | 12.11 | 12.32 | 11.74 | 12.08 | 200,531 | -0.12(-0.98%) |
Jul 17, 2019 | 12.62 | 12.62 | 12.06 | 12.20 | 220,569 | -0.37(-2.94%) |
Jul 16, 2019 | 12.40 | 12.89 | 12.40 | 12.57 | 236,665 | +0.07(+0.56%) |
Jul 15, 2019 | 12.53 | 12.84 | 12.34 | 12.50 | 203,142 | +0.07(+0.56%) |
Jul 12, 2019 | 12.83 | 12.94 | 12.31 | 12.43 | 213,300 | -0.27(-2.13%) |
Jul 11, 2019 | 12.40 | 12.97 | 12.00 | 12.70 | 435,833 | +0.16(+1.28%) |
Jul 10, 2019 | 12.31 | 12.74 | 12.00 | 12.54 | 344,760 | +0.48(+3.98%) |
Jul 09, 2019 | 11.62 | 12.10 | 11.62 | 12.06 | 458,448 | +0.29(+2.46%) |
Jul 08, 2019 | 13.01 | 13.01 | 11.64 | 11.77 | 644,970 | -1.41(-10.70%) |
Jul 05, 2019 | 13.36 | 13.41 | 12.63 | 13.18 | 304,900 | -0.89(-6.33%) |
Jul 03, 2019 | 13.98 | 14.16 | 13.91 | 14.07 | 17,600 | +0.03(+0.21%) |
Jul 02, 2019 | 13.71 | 14.09 | 13.44 | 14.04 | 72,091 | +0.21(+1.52%) |