Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.23 | 10.29 | 9.928 | 9.953 | 208,519 | -0.19(-1.83%) |
Sep 27, 2019 | 10.25 | 10.32 | 9.911 | 10.14 | 322,347 | -0.07(-0.66%) |
Sep 26, 2019 | 10.46 | 10.56 | 10.10 | 10.21 | 305,654 | -0.27(-2.57%) |
Sep 25, 2019 | 10.31 | 10.57 | 10.26 | 10.47 | 467,157 | +0.17(+1.63%) |
Sep 24, 2019 | 10.26 | 10.73 | 10.21 | 10.31 | 604,997 | +0.05(+0.49%) |
Sep 23, 2019 | 9.928 | 10.27 | 9.928 | 10.26 | 499,019 | +0.24(+2.44%) |
Sep 20, 2019 | 10.14 | 10.31 | 9.961 | 10.01 | 644,576 | -0.08(-0.83%) |
Sep 19, 2019 | 10.00 | 10.20 | 9.911 | 10.10 | 296,531 | +0.09(+0.92%) |
Sep 18, 2019 | 10.06 | 10.14 | 9.801 | 10.00 | 479,512 | -0.08(-0.83%) |
Sep 17, 2019 | 10.22 | 10.22 | 9.928 | 10.09 | 306,063 | -0.14(-1.40%) |
Sep 16, 2019 | 10.07 | 10.40 | 9.961 | 10.23 | 514,641 | +0.23(+2.27%) |
Sep 13, 2019 | 10.04 | 10.39 | 9.961 | 10.00 | 397,229 | +0.08(+0.76%) |
Sep 12, 2019 | 10.23 | 10.31 | 9.903 | 9.928 | 412,417 | -0.28(-2.76%) |
Sep 11, 2019 | 9.770 | 10.26 | 9.721 | 10.21 | 458,466 | +0.56(+5.84%) |
Sep 10, 2019 | 9.207 | 9.787 | 9.091 | 9.646 | 937,365 | +0.46(+4.95%) |
Sep 09, 2019 | 8.984 | 9.332 | 8.965 | 9.191 | 633,993 | +0.28(+3.16%) |
Sep 06, 2019 | 9.149 | 9.149 | 8.901 | 8.909 | 200,725 | -0.18(-2.00%) |
Sep 05, 2019 | 9.199 | 9.447 | 9.067 | 9.091 | 445,735 | +0.05(+0.55%) |
Sep 04, 2019 | 9.116 | 9.232 | 8.918 | 9.042 | 241,677 | +0.02(+0.18%) |
Sep 03, 2019 | 8.876 | 9.129 | 8.752 | 9.025 | 517,566 | +0.11(+1.21%) |
Aug 30, 2019 | 9.083 | 9.166 | 8.918 | 8.918 | 327,779 | -0.17(-1.82%) |
Aug 29, 2019 | 9.133 | 9.199 | 8.901 | 9.083 | 324,960 | +0.05(+0.55%) |
Aug 28, 2019 | 8.843 | 9.125 | 8.739 | 9.033 | 304,291 | +0.17(+1.87%) |
Aug 27, 2019 | 9.298 | 9.348 | 8.851 | 8.868 | 336,911 | -0.36(-3.86%) |
Aug 26, 2019 | 8.909 | 9.282 | 8.909 | 9.224 | 413,156 | +0.32(+3.63%) |
Aug 23, 2019 | 9.224 | 9.298 | 8.884 | 8.901 | 404,832 | -0.37(-4.02%) |
Aug 22, 2019 | 9.298 | 9.472 | 9.216 | 9.274 | 467,507 | +0.05(+0.54%) |
Aug 21, 2019 | 9.348 | 9.389 | 9.158 | 9.224 | 340,685 | -0.03(-0.36%) |
Aug 20, 2019 | 9.431 | 9.431 | 9.199 | 9.257 | 433,522 | -0.17(-1.84%) |
Aug 19, 2019 | 9.489 | 9.663 | 9.332 | 9.431 | 352,237 | -0.02(-0.18%) |
Aug 16, 2019 | 9.596 | 9.596 | 9.058 | 9.447 | 1,118,604 | -0.04(-0.44%) |
Aug 15, 2019 | 7.775 | 9.870 | 7.775 | 9.489 | 2,167,170 | +2.09(+28.19%) |
Aug 14, 2019 | 7.684 | 7.783 | 7.303 | 7.402 | 600,164 | -0.39(-4.99%) |
Aug 13, 2019 | 7.584 | 7.849 | 7.386 | 7.791 | 413,103 | -0.03(-0.42%) |
Aug 12, 2019 | 8.090 | 8.437 | 7.733 | 7.825 | 375,058 | -0.43(-5.22%) |
Aug 09, 2019 | 8.280 | 8.390 | 8.090 | 8.255 | 378,625 | -0.19(-2.25%) |
Aug 08, 2019 | 8.313 | 8.561 | 8.147 | 8.446 | 339,905 | +0.19(+2.31%) |
Aug 07, 2019 | 8.032 | 8.437 | 8.032 | 8.255 | 361,868 | +0.17(+2.05%) |
Aug 06, 2019 | 7.974 | 8.197 | 7.800 | 8.090 | 671,649 | +0.13(+1.66%) |
Aug 05, 2019 | 7.783 | 7.990 | 7.618 | 7.957 | 619,788 | +0.17(+2.23%) |
Aug 02, 2019 | 9.133 | 9.240 | 7.452 | 7.783 | 1,416,915 | -1.80(-18.76%) |
Aug 01, 2019 | 9.820 | 9.994 | 9.530 | 9.580 | 429,011 | -0.21(-2.12%) |
Jul 31, 2019 | 10.02 | 10.10 | 9.721 | 9.787 | 370,997 | -0.18(-1.83%) |
Jul 30, 2019 | 9.837 | 10.02 | 9.654 | 9.969 | 376,958 | +0.10(+1.01%) |
Jul 29, 2019 | 9.671 | 9.944 | 9.671 | 9.870 | 332,704 | +0.21(+2.14%) |
Jul 26, 2019 | 9.514 | 9.679 | 9.472 | 9.663 | 253,141 | +0.22(+2.28%) |
Jul 25, 2019 | 9.605 | 9.754 | 9.381 | 9.447 | 218,611 | -0.16(-1.64%) |
Jul 24, 2019 | 9.257 | 9.712 | 9.257 | 9.605 | 376,098 | +0.37(+4.04%) |
Jul 23, 2019 | 9.406 | 9.563 | 9.216 | 9.232 | 491,292 | -0.10(-1.06%) |
Jul 22, 2019 | 9.530 | 9.663 | 9.232 | 9.332 | 386,058 | -0.15(-1.57%) |
Jul 19, 2019 | 9.464 | 9.630 | 9.299 | 9.481 | 652,901 | -0.01(-0.09%) |
Jul 18, 2019 | 9.712 | 9.795 | 9.423 | 9.489 | 363,707 | -0.22(-2.22%) |
Jul 17, 2019 | 9.812 | 9.870 | 9.563 | 9.704 | 567,715 | -0.09(-0.93%) |
Jul 16, 2019 | 9.613 | 9.986 | 9.613 | 9.795 | 403,761 | +0.22(+2.34%) |
Jul 15, 2019 | 9.646 | 9.699 | 9.489 | 9.572 | 270,031 | -0.05(-0.52%) |
Jul 12, 2019 | 9.464 | 9.725 | 9.431 | 9.621 | 250,605 | +0.23(+2.47%) |
Jul 11, 2019 | 9.530 | 9.638 | 9.365 | 9.389 | 323,879 | -0.09(-0.96%) |
Jul 10, 2019 | 9.373 | 9.505 | 9.249 | 9.481 | 338,478 | +0.20(+2.14%) |
Jul 09, 2019 | 9.398 | 9.431 | 9.125 | 9.282 | 327,992 | -0.08(-0.88%) |
Jul 08, 2019 | 9.497 | 9.630 | 9.182 | 9.365 | 696,094 | -0.19(-1.99%) |
Jul 05, 2019 | 9.373 | 9.572 | 9.340 | 9.555 | 123,551 | +0.18(+1.94%) |
Jul 03, 2019 | 9.439 | 9.547 | 9.315 | 9.373 | 91,667 | -0.05(-0.53%) |
Jul 02, 2019 | 9.563 | 9.580 | 9.298 | 9.423 | 187,940 | -0.12(-1.30%) |