Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.15 | 10.89 | 9.800 | 10.39 | 84,125 | +0.16(+1.56%) |
Sep 27, 2019 | 11.00 | 11.00 | 10.02 | 10.23 | 82,400 | -0.82(-7.42%) |
Sep 26, 2019 | 10.98 | 11.30 | 10.90 | 11.05 | 272,860 | +0.06(+0.55%) |
Sep 25, 2019 | 10.95 | 11.13 | 10.95 | 10.99 | 185,817 | -0.02(-0.18%) |
Sep 24, 2019 | 11.01 | 11.17 | 10.75 | 11.01 | 146,779 | +0.01(+0.09%) |
Sep 23, 2019 | 11.16 | 11.59 | 10.80 | 11.00 | 174,645 | -0.16(-1.43%) |
Sep 20, 2019 | 11.05 | 11.65 | 10.93 | 11.16 | 180,000 | +0.11(+1.00%) |
Sep 19, 2019 | 11.20 | 11.20 | 10.82 | 11.05 | 76,879 | +0.00(+0.00%) |
Sep 18, 2019 | 11.26 | 11.26 | 10.84 | 11.05 | 74,030 | -0.07(-0.63%) |
Sep 17, 2019 | 11.24 | 11.38 | 10.84 | 11.12 | 43,854 | -0.21(-1.85%) |
Sep 16, 2019 | 10.97 | 11.46 | 10.97 | 11.33 | 65,798 | +0.10(+0.89%) |
Sep 13, 2019 | 11.34 | 11.42 | 10.94 | 11.23 | 60,400 | -0.20(-1.75%) |
Sep 12, 2019 | 11.62 | 11.79 | 11.00 | 11.43 | 98,035 | -0.17(-1.47%) |
Sep 11, 2019 | 11.82 | 12.39 | 11.42 | 11.60 | 86,551 | -0.10(-0.85%) |
Sep 10, 2019 | 11.67 | 12.01 | 11.50 | 11.70 | 37,982 | +0.01(+0.09%) |
Sep 09, 2019 | 12.00 | 12.47 | 11.54 | 11.69 | 219,004 | -0.36(-2.99%) |
Sep 06, 2019 | 11.99 | 12.47 | 11.90 | 12.05 | 83,300 | +0.07(+0.58%) |
Sep 05, 2019 | 11.34 | 12.18 | 11.34 | 11.98 | 97,518 | +0.57(+5.00%) |
Sep 04, 2019 | 11.18 | 11.74 | 10.66 | 11.41 | 89,056 | +0.17(+1.51%) |
Sep 03, 2019 | 11.25 | 11.35 | 10.61 | 11.24 | 131,978 | -0.17(-1.49%) |
Aug 30, 2019 | 11.84 | 11.93 | 10.86 | 11.41 | 155,500 | -0.71(-5.86%) |
Aug 29, 2019 | 12.41 | 12.41 | 11.80 | 12.12 | 23,669 | -0.07(-0.57%) |
Aug 28, 2019 | 12.26 | 12.63 | 11.93 | 12.19 | 81,994 | -0.19(-1.53%) |
Aug 27, 2019 | 11.67 | 12.40 | 11.53 | 12.38 | 148,105 | +0.44(+3.69%) |
Aug 26, 2019 | 12.85 | 12.85 | 11.72 | 11.94 | 83,683 | -0.73(-5.76%) |
Aug 23, 2019 | 12.81 | 12.88 | 12.16 | 12.67 | 106,000 | -0.14(-1.09%) |
Aug 22, 2019 | 12.00 | 12.81 | 11.90 | 12.81 | 91,583 | +0.83(+6.93%) |
Aug 21, 2019 | 12.00 | 12.28 | 11.46 | 11.98 | 119,019 | +0.08(+0.67%) |
Aug 20, 2019 | 11.89 | 11.91 | 11.32 | 11.90 | 106,006 | +0.00(+0.00%) |
Aug 19, 2019 | 10.69 | 11.90 | 10.69 | 11.90 | 95,237 | +1.27(+11.95%) |
Aug 16, 2019 | 10.16 | 10.98 | 9.923 | 10.63 | 89,000 | +0.43(+4.22%) |
Aug 15, 2019 | 10.31 | 10.93 | 9.810 | 10.20 | 44,256 | -0.15(-1.45%) |
Aug 14, 2019 | 10.80 | 10.85 | 10.21 | 10.35 | 84,931 | -0.64(-5.82%) |
Aug 13, 2019 | 11.50 | 11.75 | 10.65 | 10.99 | 112,996 | -0.75(-6.39%) |
Aug 12, 2019 | 11.70 | 12.44 | 11.09 | 11.74 | 221,315 | +0.43(+3.76%) |
Aug 09, 2019 | 9.270 | 12.20 | 9.270 | 11.31 | 196,100 | +2.04(+22.06%) |
Aug 08, 2019 | 10.25 | 10.27 | 8.731 | 9.270 | 105,618 | -0.73(-7.30%) |
Aug 07, 2019 | 10.26 | 10.30 | 9.500 | 10.00 | 157,267 | -0.26(-2.53%) |
Aug 06, 2019 | 8.060 | 10.75 | 8.060 | 10.26 | 307,509 | +2.21(+27.45%) |
Aug 05, 2019 | 7.770 | 8.488 | 7.750 | 8.050 | 84,380 | +0.27(+3.47%) |
Aug 02, 2019 | 7.850 | 8.141 | 7.770 | 7.780 | 45,300 | +0.22(+2.91%) |
Aug 01, 2019 | 7.460 | 8.456 | 7.400 | 7.560 | 133,783 | +0.90(+13.51%) |
Jul 31, 2019 | 6.880 | 6.900 | 6.660 | 6.660 | 24,400 | -0.21(-3.06%) |
Jul 30, 2019 | 6.540 | 6.900 | 6.346 | 6.870 | 9,958 | +0.16(+2.38%) |
Jul 29, 2019 | 6.350 | 6.950 | 6.350 | 6.710 | 48,405 | +0.46(+7.36%) |
Jul 26, 2019 | 6.390 | 6.700 | 6.250 | 6.250 | 11,200 | +0.00(+0.00%) |
Jul 25, 2019 | 6.440 | 6.730 | 6.240 | 6.250 | 4,823 | +0.07(+1.13%) |
Jul 24, 2019 | 6.364 | 6.364 | 6.161 | 6.180 | 1,442 | -0.25(-3.89%) |
Jul 23, 2019 | 6.470 | 6.500 | 6.300 | 6.430 | 7,381 | +0.39(+6.46%) |
Jul 22, 2019 | 6.223 | 6.487 | 5.950 | 6.040 | 8,009 | -0.15(-2.44%) |
Jul 19, 2019 | 6.170 | 6.191 | 6.170 | 6.191 | 300 | -0.21(-3.27%) |
Jul 18, 2019 | 6.369 | 6.400 | 6.369 | 6.400 | 2,098 | -0.06(-0.93%) |
Jul 17, 2019 | 6.362 | 6.480 | 6.362 | 6.460 | 683 | -0.01(-0.15%) |
Jul 16, 2019 | 6.490 | 6.490 | 6.050 | 6.470 | 1,058 | +0.17(+2.70%) |
Jul 15, 2019 | 6.300 | 6.300 | 6.300 | 207 | +0.00(+0.00%) | |
Jul 12, 2019 | 6.340 | 6.500 | 6.300 | 6.300 | 11,600 | -0.04(-0.63%) |
Jul 11, 2019 | 6.350 | 6.350 | 6.189 | 6.340 | 3,844 | +0.09(+1.44%) |
Jul 10, 2019 | 6.230 | 6.350 | 6.170 | 6.250 | 1,798 | +0.29(+4.87%) |
Jul 09, 2019 | 6.260 | 6.260 | 5.620 | 5.960 | 10,602 | -0.44(-6.88%) |
Jul 08, 2019 | 6.100 | 6.400 | 6.100 | 6.400 | 1,430 | +0.13(+2.05%) |
Jul 05, 2019 | 6.130 | 6.347 | 6.130 | 6.272 | 1,800 | -0.08(-1.23%) |
Jul 03, 2019 | 5.940 | 6.440 | 5.300 | 6.350 | 33,200 | -0.03(-0.47%) |
Jul 02, 2019 | 5.980 | 6.500 | 5.770 | 6.380 | 10,212 | +0.18(+2.90%) |