Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.845 | 7.928 | 7.707 | 7.882 | 4,143,710 | -0.07(-0.93%) |
Sep 27, 2019 | 8.038 | 8.269 | 7.836 | 7.955 | 3,941,692 | -0.28(-3.36%) |
Sep 26, 2019 | 8.278 | 8.366 | 8.158 | 8.232 | 2,584,491 | -0.16(-1.87%) |
Sep 25, 2019 | 8.177 | 8.509 | 8.149 | 8.389 | 4,937,220 | +0.06(+0.78%) |
Sep 24, 2019 | 8.776 | 8.831 | 8.177 | 8.324 | 4,857,752 | -0.63(-7.00%) |
Sep 23, 2019 | 8.850 | 9.034 | 8.730 | 8.951 | 3,847,426 | +0.04(+0.41%) |
Sep 20, 2019 | 8.887 | 9.089 | 8.804 | 8.914 | 5,893,555 | +0.03(+0.31%) |
Sep 19, 2019 | 9.034 | 9.135 | 8.822 | 8.887 | 4,506,960 | -0.08(-0.93%) |
Sep 18, 2019 | 8.923 | 9.172 | 8.831 | 8.969 | 3,749,160 | -0.12(-1.32%) |
Sep 17, 2019 | 10.12 | 10.16 | 8.969 | 9.089 | 5,989,898 | -1.07(-10.53%) |
Sep 16, 2019 | 9.633 | 10.32 | 9.228 | 10.16 | 11,476,299 | +1.76(+20.97%) |
Sep 13, 2019 | 8.343 | 8.545 | 8.250 | 8.398 | 3,702,062 | +0.12(+1.45%) |
Sep 12, 2019 | 8.435 | 8.656 | 8.241 | 8.278 | 5,206,490 | -0.56(-6.36%) |
Sep 11, 2019 | 8.969 | 9.117 | 8.601 | 8.840 | 4,338,681 | -0.06(-0.62%) |
Sep 10, 2019 | 8.988 | 9.191 | 8.850 | 8.896 | 4,020,023 | +0.02(+0.21%) |
Sep 09, 2019 | 8.426 | 8.896 | 8.094 | 8.877 | 3,256,883 | +0.61(+7.36%) |
Sep 06, 2019 | 8.214 | 8.444 | 7.919 | 8.269 | 3,506,583 | +0.01(+0.11%) |
Sep 05, 2019 | 7.946 | 8.361 | 7.898 | 8.260 | 4,420,996 | +0.46(+5.91%) |
Sep 04, 2019 | 7.909 | 8.066 | 7.545 | 7.799 | 4,350,441 | +0.06(+0.71%) |
Sep 03, 2019 | 7.661 | 7.808 | 7.542 | 7.743 | 4,249,659 | -0.19(-2.43%) |
Aug 30, 2019 | 8.202 | 8.294 | 7.854 | 7.936 | 4,236,112 | -0.21(-2.59%) |
Aug 29, 2019 | 7.973 | 8.248 | 7.872 | 8.147 | 5,015,779 | +0.28(+3.62%) |
Aug 28, 2019 | 7.578 | 7.982 | 7.477 | 7.863 | 5,030,980 | +0.39(+5.15%) |
Aug 27, 2019 | 7.487 | 7.711 | 7.399 | 7.477 | 5,894,806 | +0.06(+0.87%) |
Aug 26, 2019 | 7.560 | 7.606 | 7.349 | 7.413 | 4,851,615 | +0.17(+2.28%) |
Aug 23, 2019 | 7.532 | 7.698 | 7.220 | 7.248 | 4,326,034 | -0.42(-5.50%) |
Aug 22, 2019 | 7.945 | 8.074 | 7.624 | 7.670 | 3,308,497 | -0.17(-2.22%) |
Aug 21, 2019 | 7.826 | 8.009 | 7.808 | 7.844 | 4,155,852 | +0.16(+2.03%) |
Aug 20, 2019 | 7.982 | 8.055 | 7.615 | 7.688 | 6,593,918 | -0.35(-4.34%) |
Aug 19, 2019 | 8.065 | 8.156 | 7.982 | 8.037 | 3,765,567 | +0.17(+2.10%) |
Aug 16, 2019 | 7.835 | 7.941 | 7.766 | 7.872 | 4,024,225 | +0.10(+1.30%) |
Aug 15, 2019 | 7.743 | 7.899 | 7.633 | 7.771 | 3,870,366 | -0.06(-0.82%) |
Aug 14, 2019 | 7.982 | 8.065 | 7.803 | 7.835 | 3,753,386 | -0.39(-4.79%) |
Aug 13, 2019 | 8.138 | 8.643 | 8.065 | 8.230 | 4,061,457 | +0.05(+0.56%) |
Aug 12, 2019 | 8.386 | 8.386 | 8.046 | 8.184 | 4,746,807 | -0.23(-2.73%) |
Aug 09, 2019 | 9.019 | 9.019 | 8.184 | 8.413 | 5,390,375 | -0.53(-5.95%) |
Aug 08, 2019 | 8.964 | 9.110 | 8.688 | 8.945 | 6,489,700 | +0.06(+0.62%) |
Aug 07, 2019 | 8.459 | 8.936 | 8.432 | 8.890 | 5,288,927 | -0.02(-0.21%) |
Aug 06, 2019 | 9.202 | 9.331 | 8.606 | 8.909 | 4,018,446 | -0.26(-2.80%) |
Aug 05, 2019 | 9.138 | 9.257 | 8.927 | 9.166 | 4,014,975 | -0.31(-3.29%) |
Aug 02, 2019 | 9.578 | 9.716 | 9.156 | 9.477 | 3,442,951 | -0.09(-0.96%) |
Aug 01, 2019 | 10.46 | 10.46 | 9.386 | 9.569 | 5,288,413 | -1.10(-10.32%) |
Jul 31, 2019 | 10.69 | 11.06 | 10.60 | 10.67 | 5,383,349 | +0.06(+0.61%) |
Jul 30, 2019 | 9.312 | 10.61 | 9.312 | 10.61 | 9,520,210 | +1.20(+12.78%) |
Jul 29, 2019 | 9.688 | 9.688 | 9.377 | 9.404 | 4,663,323 | -0.31(-3.21%) |
Jul 26, 2019 | 9.523 | 9.771 | 9.413 | 9.716 | 3,558,487 | +0.16(+1.63%) |
Jul 25, 2019 | 10.51 | 10.51 | 9.129 | 9.560 | 6,821,579 | -0.75(-7.29%) |
Jul 24, 2019 | 10.36 | 10.57 | 10.27 | 10.31 | 5,661,783 | -0.06(-0.53%) |
Jul 23, 2019 | 10.05 | 10.42 | 10.03 | 10.37 | 5,870,614 | +0.33(+3.29%) |
Jul 22, 2019 | 9.945 | 10.16 | 9.776 | 10.04 | 2,775,745 | +0.16(+1.58%) |
Jul 19, 2019 | 9.789 | 9.927 | 9.560 | 9.881 | 3,804,272 | +0.16(+1.60%) |
Jul 18, 2019 | 9.661 | 9.817 | 9.569 | 9.725 | 3,616,507 | +0.00(+0.00%) |
Jul 17, 2019 | 9.762 | 9.927 | 9.633 | 9.725 | 3,932,097 | -0.07(-0.75%) |
Jul 16, 2019 | 10.07 | 10.14 | 9.688 | 9.799 | 5,383,652 | -0.30(-3.00%) |
Jul 15, 2019 | 10.66 | 10.79 | 10.08 | 10.10 | 4,117,130 | -0.55(-5.17%) |
Jul 12, 2019 | 10.58 | 10.89 | 10.53 | 10.65 | 3,308,778 | +0.05(+0.43%) |
Jul 11, 2019 | 10.76 | 10.81 | 10.53 | 10.61 | 2,989,167 | -0.16(-1.45%) |
Jul 10, 2019 | 10.69 | 10.86 | 10.53 | 10.76 | 3,574,767 | +0.22(+2.09%) |
Jul 09, 2019 | 10.51 | 10.65 | 10.30 | 10.54 | 3,953,752 | -0.03(-0.26%) |
Jul 08, 2019 | 10.46 | 10.87 | 10.36 | 10.57 | 2,392,643 | +0.05(+0.52%) |
Jul 05, 2019 | 10.19 | 10.54 | 10.17 | 10.51 | 2,095,548 | +0.27(+2.60%) |
Jul 03, 2019 | 10.30 | 10.34 | 10.11 | 10.25 | 1,460,322 | +0.01(+0.09%) |
Jul 02, 2019 | 10.79 | 10.80 | 10.18 | 10.24 | 2,961,900 | -0.63(-5.82%) |