Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.663 | 8.999 | 7.983 | 8.238 | 24,017 | -0.37(-4.33%) |
Sep 27, 2019 | 8.704 | 8.820 | 8.400 | 8.610 | 14,064 | +0.02(+0.23%) |
Sep 26, 2019 | 8.894 | 9.237 | 8.400 | 8.590 | 24,909 | -0.30(-3.37%) |
Sep 25, 2019 | 8.820 | 9.100 | 8.820 | 8.890 | 14,069 | -0.21(-2.31%) |
Sep 24, 2019 | 9.799 | 9.799 | 8.568 | 9.100 | 31,573 | -0.42(-4.41%) |
Sep 23, 2019 | 9.605 | 10.36 | 9.394 | 9.520 | 42,198 | -0.14(-1.45%) |
Sep 20, 2019 | 9.380 | 9.660 | 9.247 | 9.660 | 33,721 | +0.30(+3.20%) |
Sep 19, 2019 | 9.380 | 9.590 | 9.310 | 9.360 | 39,927 | -0.02(-0.21%) |
Sep 18, 2019 | 9.520 | 9.660 | 9.240 | 9.380 | 19,578 | +0.07(+0.75%) |
Sep 17, 2019 | 9.394 | 9.517 | 9.275 | 9.310 | 21,602 | -0.07(-0.73%) |
Sep 16, 2019 | 9.264 | 9.520 | 9.240 | 9.379 | 18,901 | +0.11(+1.24%) |
Sep 13, 2019 | 9.310 | 9.621 | 9.240 | 9.264 | 27,464 | +0.02(+0.26%) |
Sep 12, 2019 | 9.520 | 9.660 | 9.240 | 9.240 | 21,165 | -0.27(-2.86%) |
Sep 11, 2019 | 9.531 | 9.765 | 9.170 | 9.512 | 21,517 | +0.22(+2.37%) |
Sep 10, 2019 | 9.100 | 9.646 | 8.926 | 9.292 | 16,789 | +0.17(+1.81%) |
Sep 09, 2019 | 9.380 | 9.583 | 8.848 | 9.127 | 29,069 | -0.26(-2.80%) |
Sep 06, 2019 | 9.520 | 9.771 | 9.366 | 9.390 | 15,642 | -0.14(-1.50%) |
Sep 05, 2019 | 9.520 | 9.771 | 9.275 | 9.533 | 36,021 | +0.01(+0.13%) |
Sep 04, 2019 | 9.520 | 9.799 | 9.450 | 9.520 | 12,694 | -0.10(-1.02%) |
Sep 03, 2019 | 9.520 | 9.923 | 9.380 | 9.618 | 21,746 | -0.09(-0.92%) |
Aug 30, 2019 | 9.688 | 9.940 | 9.688 | 9.708 | 15,150 | +0.09(+0.90%) |
Aug 29, 2019 | 9.800 | 9.940 | 9.380 | 9.621 | 45,231 | -0.11(-1.12%) |
Aug 28, 2019 | 10.31 | 10.33 | 9.276 | 9.730 | 34,901 | -0.42(-4.14%) |
Aug 27, 2019 | 10.49 | 10.64 | 9.954 | 10.15 | 30,859 | -0.35(-3.33%) |
Aug 26, 2019 | 10.49 | 10.84 | 10.22 | 10.50 | 30,122 | +0.11(+1.01%) |
Aug 23, 2019 | 10.88 | 10.96 | 10.36 | 10.39 | 31,635 | -0.38(-3.57%) |
Aug 22, 2019 | 10.92 | 10.92 | 10.50 | 10.78 | 18,014 | -0.07(-0.65%) |
Aug 21, 2019 | 11.06 | 11.48 | 10.36 | 10.85 | 36,506 | -0.07(-0.64%) |
Aug 20, 2019 | 11.48 | 11.48 | 10.92 | 10.92 | 15,616 | -0.42(-3.70%) |
Aug 19, 2019 | 10.92 | 12.04 | 10.50 | 11.34 | 48,892 | +0.60(+5.63%) |
Aug 16, 2019 | 10.50 | 10.92 | 10.36 | 10.74 | 17,942 | +0.38(+3.62%) |
Aug 15, 2019 | 10.50 | 11.06 | 10.22 | 10.36 | 24,078 | -0.10(-0.94%) |
Aug 14, 2019 | 10.37 | 11.20 | 10.33 | 10.46 | 45,468 | +0.10(+0.95%) |
Aug 13, 2019 | 10.36 | 11.20 | 9.940 | 10.36 | 44,972 | -0.42(-3.90%) |
Aug 12, 2019 | 11.76 | 11.76 | 6.860 | 10.78 | 150,887 | -1.65(-13.25%) |
Aug 09, 2019 | 12.60 | 12.74 | 11.27 | 12.43 | 136,364 | -1.33(-9.67%) |
Aug 08, 2019 | 13.16 | 14.14 | 12.75 | 13.76 | 80,834 | +0.74(+5.66%) |
Aug 07, 2019 | 12.88 | 13.44 | 12.32 | 13.02 | 53,377 | +0.14(+1.12%) |
Aug 06, 2019 | 12.74 | 13.30 | 12.68 | 12.88 | 48,090 | +0.19(+1.51%) |
Aug 05, 2019 | 12.88 | 13.02 | 12.64 | 12.68 | 24,537 | -0.34(-2.62%) |
Aug 02, 2019 | 13.29 | 13.29 | 12.46 | 13.03 | 44,514 | -0.13(-1.02%) |
Aug 01, 2019 | 12.74 | 14.28 | 12.60 | 13.16 | 113,273 | +0.70(+5.62%) |
Jul 31, 2019 | 12.60 | 13.23 | 12.32 | 12.46 | 66,644 | +0.35(+2.89%) |
Jul 30, 2019 | 12.31 | 12.60 | 12.02 | 12.11 | 53,375 | +0.31(+2.61%) |
Jul 29, 2019 | 12.19 | 12.35 | 11.35 | 11.80 | 55,486 | -0.25(-2.09%) |
Jul 26, 2019 | 12.12 | 12.59 | 12.01 | 12.05 | 38,957 | -0.41(-3.26%) |
Jul 25, 2019 | 13.02 | 13.16 | 12.32 | 12.46 | 63,239 | -0.42(-3.26%) |
Jul 24, 2019 | 12.32 | 13.30 | 12.32 | 12.88 | 76,326 | +0.55(+4.43%) |
Jul 23, 2019 | 12.60 | 12.60 | 12.26 | 12.33 | 30,349 | -0.06(-0.45%) |
Jul 22, 2019 | 12.34 | 12.65 | 12.32 | 12.39 | 29,530 | +0.25(+2.02%) |
Jul 19, 2019 | 12.40 | 12.67 | 12.07 | 12.14 | 60,742 | -0.04(-0.29%) |
Jul 18, 2019 | 12.46 | 12.46 | 12.04 | 12.18 | 11,163 | +0.00(+0.00%) |
Jul 17, 2019 | 12.32 | 12.32 | 12.04 | 12.18 | 14,790 | -0.14(-1.14%) |
Jul 16, 2019 | 12.18 | 12.32 | 11.76 | 12.32 | 46,545 | +0.14(+1.15%) |
Jul 15, 2019 | 12.46 | 12.60 | 12.04 | 12.18 | 22,305 | +0.11(+0.92%) |
Jul 12, 2019 | 12.18 | 12.88 | 11.90 | 12.07 | 54,335 | +0.18(+1.54%) |
Jul 11, 2019 | 11.80 | 12.15 | 11.55 | 11.89 | 18,645 | +0.08(+0.71%) |
Jul 10, 2019 | 11.90 | 12.18 | 11.80 | 11.80 | 18,074 | -0.07(-0.57%) |
Jul 09, 2019 | 12.17 | 12.31 | 11.80 | 11.87 | 25,000 | -0.30(-2.45%) |
Jul 08, 2019 | 12.60 | 12.60 | 11.90 | 12.17 | 19,211 | -0.15(-1.24%) |
Jul 05, 2019 | 12.18 | 12.74 | 11.90 | 12.32 | 25,707 | +0.54(+4.55%) |
Jul 03, 2019 | 11.77 | 12.32 | 11.76 | 11.78 | 18,792 | -0.16(-1.32%) |
Jul 02, 2019 | 12.46 | 12.74 | 11.76 | 11.94 | 27,180 | -0.31(-2.54%) |