Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.000 | 9.090 | 8.900 | 9.090 | 13,787 | +0.16(+1.79%) |
Sep 27, 2019 | 9.060 | 9.210 | 8.900 | 8.930 | 9,652 | -0.11(-1.22%) |
Sep 26, 2019 | 8.940 | 9.090 | 8.900 | 9.040 | 22,049 | +0.10(+1.12%) |
Sep 25, 2019 | 8.960 | 8.970 | 8.870 | 8.940 | 23,825 | +0.04(+0.45%) |
Sep 24, 2019 | 8.950 | 8.990 | 8.900 | 8.900 | 20,208 | -0.01(-0.11%) |
Sep 23, 2019 | 8.950 | 8.960 | 8.830 | 8.910 | 16,276 | -0.04(-0.45%) |
Sep 20, 2019 | 9.100 | 9.160 | 8.880 | 8.950 | 24,932 | -0.08(-0.89%) |
Sep 19, 2019 | 9.210 | 9.300 | 9.030 | 9.030 | 29,999 | -0.14(-1.53%) |
Sep 18, 2019 | 9.160 | 9.260 | 9.040 | 9.170 | 24,549 | +0.06(+0.66%) |
Sep 17, 2019 | 9.030 | 9.170 | 8.950 | 9.110 | 18,089 | +0.06(+0.66%) |
Sep 16, 2019 | 9.100 | 9.200 | 8.880 | 9.050 | 25,220 | -0.06(-0.66%) |
Sep 13, 2019 | 9.310 | 9.310 | 9.060 | 9.110 | 15,218 | -0.20(-2.15%) |
Sep 12, 2019 | 9.340 | 9.410 | 9.210 | 9.310 | 17,076 | +0.01(+0.11%) |
Sep 11, 2019 | 8.990 | 9.300 | 8.990 | 9.300 | 24,516 | +0.32(+3.56%) |
Sep 10, 2019 | 9.100 | 9.200 | 8.950 | 8.980 | 33,196 | +0.01(+0.11%) |
Sep 09, 2019 | 9.030 | 9.180 | 8.920 | 8.970 | 11,429 | -0.13(-1.43%) |
Sep 06, 2019 | 9.220 | 9.290 | 9.030 | 9.100 | 19,283 | -0.14(-1.52%) |
Sep 05, 2019 | 8.900 | 9.270 | 8.830 | 9.240 | 42,182 | +0.38(+4.29%) |
Sep 04, 2019 | 8.910 | 8.940 | 8.830 | 8.860 | 29,186 | -0.04(-0.45%) |
Sep 03, 2019 | 8.960 | 9.040 | 8.810 | 8.900 | 32,835 | -0.20(-2.20%) |
Aug 30, 2019 | 9.100 | 9.100 | 9.100 | 0 | +0.23(+2.59%) | |
Aug 29, 2019 | 9.070 | 9.180 | 8.860 | 8.870 | 19,357 | -0.15(-1.66%) |
Aug 28, 2019 | 8.950 | 9.090 | 8.810 | 9.020 | 37,486 | +0.02(+0.22%) |
Aug 27, 2019 | 9.110 | 9.220 | 8.980 | 9.000 | 18,726 | -0.05(-0.55%) |
Aug 26, 2019 | 9.180 | 9.430 | 9.040 | 9.050 | 28,468 | -0.32(-3.42%) |
Aug 23, 2019 | 9.550 | 9.550 | 9.280 | 9.370 | 34,948 | -0.14(-1.47%) |
Aug 22, 2019 | 9.540 | 9.550 | 9.420 | 9.510 | 10,132 | +0.00(+0.00%) |
Aug 21, 2019 | 9.200 | 9.610 | 9.200 | 9.510 | 14,333 | +0.30(+3.26%) |
Aug 20, 2019 | 9.180 | 9.360 | 9.170 | 9.210 | 25,480 | -0.32(-3.36%) |
Aug 19, 2019 | 9.280 | 9.540 | 9.280 | 9.530 | 18,736 | +0.25(+2.69%) |
Aug 16, 2019 | 9.300 | 9.340 | 9.220 | 9.280 | 21,726 | -0.10(-1.07%) |
Aug 15, 2019 | 9.760 | 9.800 | 9.370 | 9.380 | 36,141 | -0.38(-3.89%) |
Aug 14, 2019 | 9.910 | 9.910 | 9.700 | 9.760 | 23,503 | -0.20(-2.01%) |
Aug 13, 2019 | 9.600 | 10.01 | 9.600 | 9.960 | 24,591 | +0.29(+3.00%) |
Aug 12, 2019 | 9.810 | 9.950 | 9.660 | 9.670 | 27,276 | -0.33(-3.30%) |
Aug 09, 2019 | 9.900 | 10.09 | 9.770 | 10.00 | 67,247 | +0.10(+1.01%) |
Aug 08, 2019 | 9.930 | 9.930 | 9.700 | 9.900 | 31,011 | +0.25(+2.59%) |
Aug 07, 2019 | 9.160 | 9.730 | 9.100 | 9.650 | 37,314 | +0.49(+5.35%) |
Aug 06, 2019 | 9.250 | 9.270 | 8.970 | 9.160 | 65,611 | +0.10(+1.10%) |
Aug 02, 2019 | 9.060 | 9.060 | 9.060 | 0 | -0.24(-2.58%) | |
Aug 01, 2019 | 9.340 | 9.550 | 9.220 | 9.300 | 31,619 | -0.03(-0.32%) |
Jul 31, 2019 | 9.270 | 9.370 | 9.230 | 9.330 | 24,068 | +0.02(+0.21%) |
Jul 30, 2019 | 9.360 | 9.380 | 9.260 | 9.310 | 27,063 | -0.08(-0.85%) |
Jul 29, 2019 | 9.400 | 9.440 | 9.290 | 9.390 | 11,382 | +0.03(+0.32%) |
Jul 26, 2019 | 9.340 | 9.470 | 9.280 | 9.360 | 32,113 | +0.03(+0.32%) |
Jul 25, 2019 | 9.300 | 9.400 | 9.220 | 9.330 | 37,857 | +0.00(+0.00%) |
Jul 24, 2019 | 9.460 | 9.460 | 9.270 | 9.330 | 21,282 | -0.10(-1.06%) |
Jul 23, 2019 | 9.610 | 9.650 | 9.400 | 9.430 | 17,413 | -0.14(-1.46%) |
Jul 22, 2019 | 9.990 | 9.990 | 9.510 | 9.570 | 27,652 | -0.40(-4.01%) |
Jul 19, 2019 | 9.890 | 10.00 | 9.890 | 9.970 | 7,658 | +0.08(+0.81%) |
Jul 18, 2019 | 9.820 | 9.900 | 9.740 | 9.890 | 11,013 | +0.05(+0.51%) |
Jul 17, 2019 | 9.830 | 9.890 | 9.820 | 9.840 | 10,625 | +0.04(+0.41%) |
Jul 16, 2019 | 9.650 | 9.880 | 9.500 | 9.800 | 31,978 | +0.15(+1.55%) |
Jul 15, 2019 | 9.990 | 9.990 | 9.620 | 9.650 | 24,670 | -0.30(-3.02%) |
Jul 12, 2019 | 9.960 | 10.23 | 9.920 | 9.950 | 36,010 | +0.02(+0.20%) |
Jul 11, 2019 | 10.15 | 10.15 | 9.890 | 9.930 | 50,926 | -0.20(-1.97%) |
Jul 10, 2019 | 10.65 | 10.65 | 10.10 | 10.13 | 65,101 | -0.51(-4.79%) |
Jul 09, 2019 | 10.84 | 10.87 | 10.63 | 10.64 | 27,511 | -0.27(-2.47%) |
Jul 08, 2019 | 10.99 | 11.12 | 10.81 | 10.91 | 27,208 | -0.04(-0.37%) |
Jul 05, 2019 | 11.00 | 11.00 | 10.72 | 10.95 | 22,857 | -0.03(-0.27%) |
Jul 04, 2019 | 10.80 | 10.98 | 10.75 | 10.98 | 7,455 | +0.18(+1.67%) |
Jul 03, 2019 | 10.83 | 11.10 | 10.80 | 10.80 | 39,063 | +0.00(+0.00%) |