Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.786 | 7.868 | 7.649 | 7.822 | 4,175,105 | -0.07(-0.93%) |
Sep 27, 2019 | 7.978 | 8.207 | 7.777 | 7.896 | 3,971,556 | -0.27(-3.36%) |
Sep 26, 2019 | 8.216 | 8.303 | 8.097 | 8.170 | 2,604,072 | -0.16(-1.87%) |
Sep 25, 2019 | 8.115 | 8.445 | 8.088 | 8.326 | 4,974,626 | +0.06(+0.78%) |
Sep 24, 2019 | 8.710 | 8.765 | 8.115 | 8.262 | 4,894,556 | -0.62(-7.00%) |
Sep 23, 2019 | 8.783 | 8.966 | 8.664 | 8.884 | 3,876,576 | +0.04(+0.41%) |
Sep 20, 2019 | 8.820 | 9.021 | 8.737 | 8.847 | 5,938,206 | +0.03(+0.31%) |
Sep 19, 2019 | 8.966 | 9.067 | 8.756 | 8.820 | 4,541,106 | -0.08(-0.92%) |
Sep 18, 2019 | 8.856 | 9.103 | 8.765 | 8.902 | 3,777,565 | -0.12(-1.32%) |
Sep 17, 2019 | 10.05 | 10.08 | 8.902 | 9.021 | 6,035,280 | -1.06(-10.53%) |
Sep 16, 2019 | 9.561 | 10.24 | 9.158 | 10.08 | 11,563,248 | +1.75(+20.97%) |
Sep 13, 2019 | 8.280 | 8.481 | 8.188 | 8.335 | 3,730,110 | +0.12(+1.45%) |
Sep 12, 2019 | 8.371 | 8.591 | 8.179 | 8.216 | 5,245,936 | -0.56(-6.36%) |
Sep 11, 2019 | 8.902 | 9.048 | 8.536 | 8.774 | 4,371,552 | -0.05(-0.62%) |
Sep 10, 2019 | 8.920 | 9.122 | 8.783 | 8.829 | 4,050,480 | +0.02(+0.21%) |
Sep 09, 2019 | 8.362 | 8.829 | 8.033 | 8.811 | 3,281,558 | +0.60(+7.36%) |
Sep 06, 2019 | 8.152 | 8.380 | 7.859 | 8.207 | 3,533,150 | +0.01(+0.11%) |
Sep 05, 2019 | 7.886 | 8.298 | 7.838 | 8.198 | 4,454,491 | +0.46(+5.91%) |
Sep 04, 2019 | 7.850 | 8.005 | 7.489 | 7.740 | 4,383,402 | +0.05(+0.71%) |
Sep 03, 2019 | 7.603 | 7.749 | 7.485 | 7.685 | 4,281,856 | -0.19(-2.43%) |
Aug 30, 2019 | 8.140 | 8.232 | 7.794 | 7.876 | 4,268,207 | -0.21(-2.59%) |
Aug 29, 2019 | 7.913 | 8.186 | 7.813 | 8.086 | 5,053,781 | +0.28(+3.62%) |
Aug 28, 2019 | 7.521 | 7.922 | 7.421 | 7.804 | 5,069,096 | +0.38(+5.15%) |
Aug 27, 2019 | 7.430 | 7.653 | 7.344 | 7.421 | 5,939,467 | +0.06(+0.87%) |
Aug 26, 2019 | 7.503 | 7.549 | 7.294 | 7.357 | 4,888,372 | +0.16(+2.28%) |
Aug 23, 2019 | 7.476 | 7.640 | 7.166 | 7.194 | 4,358,809 | -0.42(-5.50%) |
Aug 22, 2019 | 7.886 | 8.013 | 7.567 | 7.612 | 3,333,563 | -0.17(-2.22%) |
Aug 21, 2019 | 7.767 | 7.949 | 7.749 | 7.785 | 4,187,338 | +0.15(+2.03%) |
Aug 20, 2019 | 7.922 | 7.995 | 7.558 | 7.631 | 6,643,876 | -0.35(-4.34%) |
Aug 19, 2019 | 8.004 | 8.095 | 7.922 | 7.977 | 3,794,097 | +0.16(+2.10%) |
Aug 16, 2019 | 7.776 | 7.881 | 7.708 | 7.813 | 4,054,714 | +0.10(+1.30%) |
Aug 15, 2019 | 7.685 | 7.840 | 7.576 | 7.713 | 3,899,689 | -0.06(-0.82%) |
Aug 14, 2019 | 7.922 | 8.004 | 7.744 | 7.776 | 3,781,823 | -0.39(-4.79%) |
Aug 13, 2019 | 8.077 | 8.578 | 8.004 | 8.168 | 4,092,228 | +0.05(+0.56%) |
Aug 12, 2019 | 8.323 | 8.323 | 7.986 | 8.122 | 4,782,770 | -0.23(-2.73%) |
Aug 09, 2019 | 8.951 | 8.951 | 8.122 | 8.350 | 5,431,215 | -0.53(-5.95%) |
Aug 08, 2019 | 8.896 | 9.042 | 8.623 | 8.878 | 6,538,869 | +0.05(+0.62%) |
Aug 07, 2019 | 8.395 | 8.869 | 8.368 | 8.823 | 5,328,997 | -0.02(-0.21%) |
Aug 06, 2019 | 9.133 | 9.260 | 8.541 | 8.842 | 4,048,891 | -0.25(-2.80%) |
Aug 05, 2019 | 9.069 | 9.188 | 8.860 | 9.097 | 4,045,394 | -0.31(-3.29%) |
Aug 02, 2019 | 9.506 | 9.643 | 9.087 | 9.406 | 3,469,037 | -0.09(-0.96%) |
Aug 01, 2019 | 10.38 | 10.38 | 9.315 | 9.497 | 5,328,480 | -1.09(-10.32%) |
Jul 31, 2019 | 10.61 | 10.97 | 10.52 | 10.59 | 5,424,136 | +0.06(+0.61%) |
Jul 30, 2019 | 9.242 | 10.53 | 9.242 | 10.53 | 9,592,338 | +1.19(+12.78%) |
Jul 29, 2019 | 9.616 | 9.616 | 9.306 | 9.333 | 4,698,654 | -0.31(-3.21%) |
Jul 26, 2019 | 9.452 | 9.698 | 9.342 | 9.643 | 3,585,447 | +0.15(+1.63%) |
Jul 25, 2019 | 10.43 | 10.43 | 9.060 | 9.488 | 6,873,261 | -0.75(-7.30%) |
Jul 24, 2019 | 10.28 | 10.49 | 10.19 | 10.23 | 5,704,679 | -0.05(-0.53%) |
Jul 23, 2019 | 9.971 | 10.34 | 9.953 | 10.29 | 5,915,092 | +0.33(+3.29%) |
Jul 22, 2019 | 9.871 | 10.08 | 9.702 | 9.962 | 2,796,775 | +0.15(+1.58%) |
Jul 19, 2019 | 9.716 | 9.852 | 9.488 | 9.807 | 3,833,094 | +0.15(+1.60%) |
Jul 18, 2019 | 9.588 | 9.743 | 9.497 | 9.652 | 3,643,907 | +0.00(+0.00%) |
Jul 17, 2019 | 9.688 | 9.852 | 9.561 | 9.652 | 3,961,888 | -0.07(-0.75%) |
Jul 16, 2019 | 9.998 | 10.06 | 9.616 | 9.725 | 5,424,441 | -0.30(-3.00%) |
Jul 15, 2019 | 10.58 | 10.71 | 10.00 | 10.03 | 4,148,323 | -0.55(-5.17%) |
Jul 12, 2019 | 10.50 | 10.81 | 10.45 | 10.57 | 3,333,846 | +0.05(+0.43%) |
Jul 11, 2019 | 10.68 | 10.73 | 10.45 | 10.53 | 3,011,814 | -0.15(-1.45%) |
Jul 10, 2019 | 10.61 | 10.78 | 10.45 | 10.68 | 3,601,851 | +0.22(+2.09%) |
Jul 09, 2019 | 10.43 | 10.57 | 10.23 | 10.46 | 3,983,707 | -0.03(-0.26%) |
Jul 08, 2019 | 10.38 | 10.79 | 10.28 | 10.49 | 2,410,771 | +0.05(+0.52%) |
Jul 05, 2019 | 10.12 | 10.46 | 10.10 | 10.44 | 2,111,425 | +0.26(+2.60%) |
Jul 03, 2019 | 10.23 | 10.26 | 10.03 | 10.17 | 1,471,386 | +0.01(+0.09%) |
Jul 02, 2019 | 10.71 | 10.72 | 10.11 | 10.16 | 2,984,340 | -0.63(-5.82%) |