Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.400 | 8.400 | 7.694 | 7.947 | 17,538 | -0.41(-4.90%) |
Sep 27, 2019 | 8.139 | 8.552 | 8.100 | 8.357 | 12,820 | +0.10(+1.25%) |
Sep 26, 2019 | 7.994 | 8.463 | 7.950 | 8.253 | 27,728 | +0.34(+4.28%) |
Sep 25, 2019 | 7.633 | 8.100 | 7.516 | 7.914 | 17,941 | +0.41(+5.52%) |
Sep 24, 2019 | 7.950 | 7.950 | 7.500 | 7.500 | 24,650 | -0.27(-3.46%) |
Sep 23, 2019 | 8.066 | 8.159 | 7.665 | 7.769 | 17,015 | -0.30(-3.68%) |
Sep 20, 2019 | 8.100 | 8.100 | 7.572 | 8.066 | 24,146 | +0.31(+4.04%) |
Sep 19, 2019 | 8.055 | 8.111 | 7.650 | 7.752 | 27,238 | -0.20(-2.49%) |
Sep 18, 2019 | 8.400 | 8.490 | 7.950 | 7.950 | 29,595 | -0.30(-3.65%) |
Sep 17, 2019 | 8.405 | 8.541 | 8.117 | 8.252 | 28,365 | -0.15(-1.77%) |
Sep 16, 2019 | 8.550 | 8.850 | 8.400 | 8.400 | 34,719 | -0.11(-1.30%) |
Sep 13, 2019 | 8.932 | 8.932 | 8.100 | 8.511 | 31,553 | -0.26(-3.01%) |
Sep 12, 2019 | 9.000 | 9.000 | 8.444 | 8.775 | 45,633 | -0.07(-0.85%) |
Sep 11, 2019 | 9.450 | 9.600 | 8.700 | 8.850 | 47,757 | -0.45(-4.84%) |
Sep 10, 2019 | 8.550 | 9.750 | 8.250 | 9.300 | 122,608 | +0.75(+8.77%) |
Sep 09, 2019 | 9.000 | 9.300 | 8.400 | 8.550 | 39,180 | -0.15(-1.72%) |
Sep 06, 2019 | 9.750 | 11.55 | 8.640 | 8.700 | 197,600 | +0.30(+3.55%) |
Sep 05, 2019 | 8.673 | 8.673 | 7.537 | 8.402 | 28,809 | +0.30(+3.72%) |
Sep 04, 2019 | 8.250 | 8.400 | 7.350 | 8.100 | 46,360 | -0.63(-7.18%) |
Sep 03, 2019 | 9.525 | 9.600 | 8.275 | 8.727 | 67,585 | -1.15(-11.62%) |
Aug 30, 2019 | 10.39 | 11.10 | 8.700 | 9.874 | 115,413 | -0.48(-4.64%) |
Aug 29, 2019 | 11.53 | 11.55 | 10.35 | 10.35 | 35,721 | -1.19(-10.29%) |
Aug 28, 2019 | 11.85 | 12.00 | 11.40 | 11.54 | 11,622 | -0.46(-3.81%) |
Aug 27, 2019 | 11.72 | 12.06 | 11.70 | 12.00 | 11,538 | +0.60(+5.26%) |
Aug 26, 2019 | 11.85 | 12.00 | 10.50 | 11.40 | 23,687 | -0.00(-0.01%) |
Aug 23, 2019 | 12.30 | 12.45 | 11.26 | 11.40 | 18,566 | -0.84(-6.87%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.00 | 12.24 | 8,301 | -0.21(-1.66%) |
Aug 21, 2019 | 12.30 | 12.63 | 12.00 | 12.45 | 13,074 | +0.01(+0.08%) |
Aug 20, 2019 | 12.75 | 12.75 | 12.30 | 12.44 | 14,769 | -0.31(-2.44%) |
Aug 19, 2019 | 12.99 | 12.99 | 12.45 | 12.75 | 15,822 | +0.00(+0.00%) |
Aug 16, 2019 | 12.75 | 12.90 | 12.38 | 12.75 | 17,393 | +0.19(+1.49%) |
Aug 15, 2019 | 12.00 | 13.20 | 12.00 | 12.56 | 39,000 | +0.70(+5.89%) |
Aug 14, 2019 | 12.58 | 12.58 | 11.55 | 11.86 | 20,923 | -0.89(-6.95%) |
Aug 13, 2019 | 12.45 | 12.75 | 12.45 | 12.75 | 19,538 | +0.30(+2.41%) |
Aug 12, 2019 | 13.50 | 13.50 | 12.29 | 12.45 | 20,729 | -0.52(-4.04%) |
Aug 09, 2019 | 13.65 | 13.65 | 12.70 | 12.97 | 27,893 | -0.68(-4.96%) |
Aug 08, 2019 | 13.35 | 13.89 | 12.15 | 13.65 | 40,076 | +0.30(+2.24%) |
Aug 07, 2019 | 13.80 | 13.98 | 13.35 | 13.35 | 19,825 | -0.45(-3.25%) |
Aug 06, 2019 | 13.50 | 13.95 | 13.50 | 13.80 | 19,235 | +0.32(+2.36%) |
Aug 05, 2019 | 14.18 | 14.18 | 13.20 | 13.48 | 44,706 | -0.69(-4.90%) |
Aug 02, 2019 | 16.80 | 17.10 | 13.05 | 14.18 | 121,900 | -3.07(-17.82%) |
Aug 01, 2019 | 18.00 | 18.15 | 17.25 | 17.25 | 18,376 | -0.75(-4.17%) |
Jul 31, 2019 | 18.00 | 18.15 | 17.85 | 18.00 | 29,471 | +0.00(+0.00%) |
Jul 30, 2019 | 17.70 | 18.00 | 17.25 | 18.00 | 15,238 | +0.30(+1.69%) |
Jul 29, 2019 | 18.00 | 18.15 | 17.70 | 17.70 | 12,033 | -0.30(-1.67%) |
Jul 26, 2019 | 18.30 | 18.55 | 17.55 | 18.00 | 12,400 | -0.30(-1.64%) |
Jul 25, 2019 | 19.05 | 19.05 | 18.15 | 18.30 | 9,745 | -0.45(-2.40%) |
Jul 24, 2019 | 18.30 | 18.90 | 18.00 | 18.75 | 16,810 | +0.00(+0.00%) |
Jul 23, 2019 | 18.00 | 18.90 | 18.00 | 18.75 | 10,900 | +0.38(+2.04%) |
Jul 22, 2019 | 18.30 | 18.60 | 18.00 | 18.38 | 11,539 | +0.15(+0.82%) |
Jul 19, 2019 | 17.85 | 18.53 | 17.55 | 18.23 | 18,606 | +0.68(+3.85%) |
Jul 18, 2019 | 17.40 | 18.00 | 16.95 | 17.55 | 19,325 | +0.15(+0.86%) |
Jul 17, 2019 | 18.00 | 18.30 | 16.80 | 17.40 | 39,823 | -0.90(-4.92%) |
Jul 16, 2019 | 18.90 | 18.90 | 18.00 | 18.30 | 33,852 | -0.45(-2.40%) |
Jul 15, 2019 | 18.90 | 19.50 | 18.45 | 18.75 | 11,702 | -0.15(-0.79%) |
Jul 12, 2019 | 19.20 | 19.65 | 18.75 | 18.90 | 13,786 | -0.30(-1.56%) |
Jul 11, 2019 | 18.60 | 19.35 | 18.45 | 19.20 | 20,343 | +0.45(+2.40%) |
Jul 10, 2019 | 19.50 | 19.50 | 18.60 | 18.75 | 14,394 | -0.45(-2.34%) |
Jul 09, 2019 | 19.05 | 19.50 | 18.45 | 19.20 | 12,639 | +0.15(+0.79%) |
Jul 08, 2019 | 19.05 | 19.50 | 18.45 | 19.05 | 20,040 | +0.15(+0.79%) |
Jul 05, 2019 | 18.75 | 19.50 | 18.75 | 18.90 | 16,293 | +0.00(+0.00%) |
Jul 03, 2019 | 19.05 | 19.20 | 18.75 | 18.90 | 20,600 | -0.15(-0.79%) |
Jul 02, 2019 | 19.05 | 19.65 | 19.05 | 19.05 | 18,533 | +0.00(+0.00%) |