Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.820 | 9.990 | 9.500 | 9.980 | 19,917 | +0.18(+1.84%) |
Sep 27, 2019 | 9.560 | 10.03 | 9.560 | 9.800 | 14,200 | +0.02(+0.20%) |
Sep 26, 2019 | 10.12 | 10.59 | 9.728 | 9.780 | 4,828 | -0.25(-2.49%) |
Sep 25, 2019 | 10.33 | 10.34 | 10.03 | 10.03 | 2,900 | -0.45(-4.29%) |
Sep 24, 2019 | 10.69 | 10.69 | 9.806 | 10.48 | 14,100 | +0.20(+1.95%) |
Sep 23, 2019 | 10.45 | 10.45 | 8.860 | 10.28 | 31,091 | -0.42(-3.93%) |
Sep 20, 2019 | 10.49 | 10.70 | 10.24 | 10.70 | 22,700 | +0.20(+1.90%) |
Sep 19, 2019 | 9.300 | 10.50 | 9.260 | 10.50 | 72,765 | +0.80(+8.25%) |
Sep 18, 2019 | 9.690 | 9.700 | 9.000 | 9.700 | 21,673 | +0.52(+5.66%) |
Sep 17, 2019 | 8.810 | 9.270 | 8.380 | 9.180 | 10,368 | +0.64(+7.49%) |
Sep 16, 2019 | 8.710 | 8.730 | 8.430 | 8.540 | 9,269 | -0.14(-1.61%) |
Sep 13, 2019 | 8.730 | 8.730 | 8.680 | 8.680 | 1,700 | -0.07(-0.80%) |
Sep 12, 2019 | 8.500 | 8.750 | 8.000 | 8.750 | 13,289 | +0.14(+1.63%) |
Sep 11, 2019 | 8.720 | 9.000 | 8.320 | 8.610 | 11,294 | +0.14(+1.71%) |
Sep 10, 2019 | 8.500 | 8.690 | 8.114 | 8.465 | 28,605 | -0.17(-1.91%) |
Sep 09, 2019 | 9.658 | 9.658 | 8.500 | 8.630 | 27,431 | -0.22(-2.49%) |
Sep 06, 2019 | 9.150 | 9.150 | 8.700 | 8.850 | 14,400 | -0.43(-4.63%) |
Sep 05, 2019 | 8.990 | 10.12 | 8.740 | 9.280 | 17,444 | +0.35(+3.92%) |
Sep 04, 2019 | 8.970 | 9.580 | 8.590 | 8.930 | 21,253 | -0.32(-3.46%) |
Sep 03, 2019 | 10.30 | 10.65 | 8.960 | 9.250 | 31,353 | -0.25(-2.63%) |
Aug 30, 2019 | 8.930 | 9.500 | 8.565 | 9.500 | 8,800 | +0.52(+5.79%) |
Aug 29, 2019 | 9.036 | 9.150 | 8.841 | 8.980 | 4,363 | -0.01(-0.11%) |
Aug 28, 2019 | 8.630 | 9.050 | 8.616 | 8.990 | 10,440 | +0.03(+0.33%) |
Aug 27, 2019 | 9.410 | 9.410 | 8.910 | 8.960 | 17,349 | -0.44(-4.68%) |
Aug 26, 2019 | 9.410 | 9.410 | 9.070 | 9.400 | 3,090 | -0.01(-0.11%) |
Aug 23, 2019 | 9.450 | 9.450 | 8.670 | 9.410 | 10,200 | +0.14(+1.51%) |
Aug 22, 2019 | 9.240 | 9.448 | 9.240 | 9.270 | 4,926 | -0.01(-0.11%) |
Aug 21, 2019 | 9.530 | 9.530 | 9.040 | 9.280 | 5,205 | -0.09(-0.96%) |
Aug 20, 2019 | 9.610 | 9.820 | 9.370 | 9.370 | 5,172 | -0.43(-4.39%) |
Aug 19, 2019 | 10.19 | 10.19 | 9.550 | 9.800 | 2,593 | -0.10(-1.01%) |
Aug 16, 2019 | 10.67 | 10.67 | 9.528 | 9.900 | 10,000 | -0.28(-2.75%) |
Aug 15, 2019 | 10.25 | 10.59 | 10.16 | 10.18 | 4,496 | -0.42(-3.96%) |
Aug 14, 2019 | 10.60 | 11.00 | 10.35 | 10.60 | 5,994 | -0.45(-4.07%) |
Aug 13, 2019 | 10.96 | 11.05 | 10.64 | 11.05 | 8,843 | +0.68(+6.56%) |
Aug 12, 2019 | 10.50 | 10.55 | 10.15 | 10.37 | 3,237 | -0.11(-1.05%) |
Aug 09, 2019 | 10.63 | 10.63 | 10.25 | 10.48 | 5,900 | +0.26(+2.54%) |
Aug 08, 2019 | 10.32 | 11.05 | 10.03 | 10.22 | 7,356 | +0.17(+1.69%) |
Aug 07, 2019 | 10.66 | 11.00 | 10.04 | 10.05 | 11,701 | -0.35(-3.37%) |
Aug 06, 2019 | 10.06 | 10.53 | 10.01 | 10.40 | 4,741 | +0.37(+3.69%) |
Aug 05, 2019 | 10.23 | 10.86 | 10.03 | 10.03 | 5,488 | -0.68(-6.35%) |
Aug 02, 2019 | 10.01 | 10.76 | 10.01 | 10.71 | 3,300 | -0.09(-0.83%) |
Aug 01, 2019 | 11.08 | 11.25 | 10.60 | 10.80 | 10,026 | -0.06(-0.55%) |
Jul 31, 2019 | 9.990 | 11.15 | 9.990 | 10.86 | 34,198 | +0.97(+9.81%) |
Jul 30, 2019 | 10.08 | 10.08 | 9.840 | 9.890 | 7,502 | +0.02(+0.20%) |
Jul 29, 2019 | 10.19 | 10.19 | 9.870 | 9.870 | 4,527 | -0.06(-0.60%) |
Jul 26, 2019 | 10.51 | 10.75 | 9.568 | 9.930 | 26,000 | -0.42(-4.06%) |
Jul 25, 2019 | 10.35 | 11.47 | 10.35 | 10.35 | 41,797 | +0.14(+1.37%) |
Jul 24, 2019 | 9.790 | 10.45 | 9.310 | 10.21 | 15,265 | +0.31(+3.13%) |
Jul 23, 2019 | 8.990 | 9.900 | 8.990 | 9.900 | 30,765 | +0.90(+10.00%) |
Jul 22, 2019 | 8.940 | 9.000 | 8.885 | 9.000 | 13,688 | +0.05(+0.56%) |
Jul 19, 2019 | 8.920 | 9.460 | 8.900 | 8.950 | 13,600 | -0.03(-0.33%) |
Jul 18, 2019 | 9.000 | 9.330 | 8.750 | 8.980 | 31,614 | +0.05(+0.56%) |
Jul 17, 2019 | 8.600 | 9.130 | 8.320 | 8.930 | 42,397 | +0.75(+9.17%) |
Jul 16, 2019 | 7.880 | 8.200 | 7.850 | 8.180 | 10,957 | +0.23(+2.89%) |
Jul 15, 2019 | 7.500 | 8.042 | 7.500 | 7.950 | 25,806 | +0.30(+3.92%) |
Jul 12, 2019 | 7.410 | 7.760 | 7.205 | 7.650 | 22,000 | +0.52(+7.29%) |
Jul 11, 2019 | 7.350 | 7.490 | 7.020 | 7.130 | 29,714 | -0.26(-3.52%) |
Jul 10, 2019 | 6.500 | 7.430 | 6.500 | 7.390 | 61,757 | +0.83(+12.65%) |
Jul 09, 2019 | 6.930 | 6.930 | 6.460 | 6.560 | 32,578 | +0.01(+0.15%) |
Jul 08, 2019 | 7.570 | 7.570 | 6.380 | 6.550 | 69,074 | -0.92(-12.32%) |
Jul 05, 2019 | 8.000 | 8.500 | 7.230 | 7.470 | 30,900 | -0.53(-6.63%) |
Jul 03, 2019 | 7.800 | 8.330 | 7.800 | 8.000 | 3,800 | +0.35(+4.58%) |
Jul 02, 2019 | 7.580 | 8.182 | 7.500 | 7.650 | 12,889 | -10.35(-57.50%) |