Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.350 | 9.490 | 9.240 | 9.410 | 417,608 | +0.06(+0.64%) |
Sep 27, 2019 | 9.190 | 9.500 | 9.190 | 9.350 | 436,000 | +0.19(+2.07%) |
Sep 26, 2019 | 9.100 | 9.180 | 8.940 | 9.160 | 388,556 | -0.01(-0.11%) |
Sep 25, 2019 | 9.090 | 9.310 | 9.010 | 9.170 | 433,787 | +0.10(+1.10%) |
Sep 24, 2019 | 9.110 | 9.160 | 8.920 | 9.070 | 1,379,111 | -0.00(-0.06%) |
Sep 23, 2019 | 9.290 | 9.290 | 9.030 | 9.075 | 303,655 | -0.28(-2.94%) |
Sep 20, 2019 | 9.550 | 9.620 | 9.190 | 9.350 | 768,500 | -0.20(-2.09%) |
Sep 19, 2019 | 9.990 | 10.00 | 9.450 | 9.550 | 600,390 | -0.39(-3.92%) |
Sep 18, 2019 | 10.07 | 10.18 | 9.810 | 9.940 | 628,173 | +0.03(+0.30%) |
Sep 17, 2019 | 9.820 | 9.920 | 9.630 | 9.910 | 241,626 | +0.06(+0.61%) |
Sep 16, 2019 | 9.680 | 9.900 | 9.620 | 9.850 | 312,843 | +0.10(+1.03%) |
Sep 13, 2019 | 10.05 | 10.13 | 9.750 | 9.750 | 279,000 | -0.14(-1.42%) |
Sep 12, 2019 | 10.32 | 10.32 | 9.830 | 9.890 | 403,866 | -0.44(-4.26%) |
Sep 11, 2019 | 9.880 | 10.34 | 9.630 | 10.33 | 737,911 | +0.58(+5.95%) |
Sep 10, 2019 | 9.200 | 9.780 | 9.200 | 9.750 | 370,534 | +0.47(+5.06%) |
Sep 09, 2019 | 8.920 | 9.320 | 8.900 | 9.280 | 568,929 | +0.41(+4.62%) |
Sep 06, 2019 | 8.940 | 9.055 | 8.750 | 8.870 | 485,300 | +0.00(+0.00%) |
Sep 05, 2019 | 8.740 | 9.070 | 8.730 | 8.870 | 734,607 | +0.27(+3.14%) |
Sep 04, 2019 | 8.470 | 8.660 | 8.450 | 8.600 | 726,212 | +0.26(+3.12%) |
Sep 03, 2019 | 8.660 | 8.710 | 8.240 | 8.340 | 502,884 | -0.40(-4.58%) |
Aug 30, 2019 | 8.860 | 9.020 | 8.635 | 8.740 | 491,800 | -0.01(-0.11%) |
Aug 29, 2019 | 8.550 | 8.840 | 8.490 | 8.750 | 415,912 | +0.35(+4.17%) |
Aug 28, 2019 | 8.040 | 8.505 | 8.040 | 8.400 | 308,899 | +0.31(+3.83%) |
Aug 27, 2019 | 8.120 | 8.220 | 7.920 | 8.090 | 477,874 | -0.02(-0.25%) |
Aug 26, 2019 | 8.410 | 8.410 | 8.090 | 8.110 | 306,111 | -0.11(-1.34%) |
Aug 23, 2019 | 8.960 | 8.970 | 8.200 | 8.220 | 503,800 | -0.77(-8.57%) |
Aug 22, 2019 | 9.210 | 9.260 | 8.760 | 8.990 | 630,037 | -0.27(-2.92%) |
Aug 21, 2019 | 9.350 | 9.440 | 9.210 | 9.260 | 436,021 | +0.08(+0.87%) |
Aug 20, 2019 | 9.420 | 9.480 | 9.180 | 9.180 | 326,496 | -0.34(-3.57%) |
Aug 19, 2019 | 9.570 | 9.590 | 9.330 | 9.520 | 199,338 | +0.14(+1.49%) |
Aug 16, 2019 | 9.530 | 9.590 | 9.360 | 9.380 | 338,500 | -0.05(-0.53%) |
Aug 15, 2019 | 9.560 | 9.560 | 9.320 | 9.430 | 262,349 | -0.09(-0.95%) |
Aug 14, 2019 | 9.980 | 10.09 | 9.500 | 9.520 | 558,752 | -0.80(-7.75%) |
Aug 13, 2019 | 10.18 | 10.34 | 9.880 | 10.32 | 333,900 | +0.17(+1.67%) |
Aug 12, 2019 | 10.63 | 10.67 | 10.11 | 10.15 | 336,025 | -0.60(-5.58%) |
Aug 09, 2019 | 10.95 | 11.16 | 10.40 | 10.75 | 367,400 | -0.27(-2.45%) |
Aug 08, 2019 | 10.56 | 12.03 | 10.56 | 11.02 | 719,391 | +0.51(+4.85%) |
Aug 07, 2019 | 10.62 | 10.92 | 10.47 | 10.51 | 414,449 | -0.33(-3.04%) |
Aug 06, 2019 | 10.70 | 10.90 | 10.63 | 10.84 | 469,931 | +0.18(+1.69%) |
Aug 05, 2019 | 10.86 | 11.04 | 10.60 | 10.66 | 296,418 | -0.52(-4.65%) |
Aug 02, 2019 | 11.25 | 11.39 | 11.06 | 11.18 | 350,200 | -0.17(-1.50%) |
Aug 01, 2019 | 11.57 | 11.77 | 11.31 | 11.35 | 369,863 | -0.20(-1.73%) |
Jul 31, 2019 | 11.62 | 11.90 | 11.47 | 11.55 | 486,522 | -0.10(-0.86%) |
Jul 30, 2019 | 11.84 | 11.91 | 11.60 | 11.65 | 404,314 | -0.30(-2.51%) |
Jul 29, 2019 | 12.24 | 12.30 | 11.62 | 11.95 | 296,370 | -0.36(-2.92%) |
Jul 26, 2019 | 12.16 | 12.41 | 12.16 | 12.31 | 255,500 | +0.21(+1.74%) |
Jul 25, 2019 | 12.35 | 12.36 | 12.05 | 12.10 | 299,326 | -0.34(-2.73%) |
Jul 24, 2019 | 12.15 | 12.46 | 12.09 | 12.44 | 289,090 | +0.23(+1.88%) |
Jul 23, 2019 | 11.83 | 12.29 | 11.83 | 12.21 | 426,924 | +0.44(+3.74%) |
Jul 22, 2019 | 11.88 | 11.96 | 11.65 | 11.77 | 274,021 | -0.12(-1.01%) |
Jul 19, 2019 | 12.14 | 12.27 | 11.86 | 11.89 | 272,100 | -0.34(-2.78%) |
Jul 18, 2019 | 12.07 | 12.32 | 11.96 | 12.23 | 294,060 | +0.14(+1.16%) |
Jul 17, 2019 | 12.41 | 12.44 | 12.05 | 12.09 | 451,697 | -0.28(-2.26%) |
Jul 16, 2019 | 12.17 | 12.42 | 12.17 | 12.37 | 651,162 | +0.18(+1.48%) |
Jul 15, 2019 | 12.06 | 12.23 | 11.96 | 12.19 | 330,332 | +0.14(+1.16%) |
Jul 12, 2019 | 12.18 | 12.23 | 11.98 | 12.05 | 339,600 | -0.07(-0.58%) |
Jul 11, 2019 | 12.23 | 12.26 | 12.00 | 12.12 | 284,137 | -0.06(-0.49%) |
Jul 10, 2019 | 12.39 | 12.41 | 12.07 | 12.18 | 414,452 | -0.06(-0.49%) |
Jul 09, 2019 | 12.06 | 12.33 | 11.86 | 12.24 | 310,260 | +0.08(+0.66%) |
Jul 08, 2019 | 12.60 | 12.68 | 12.09 | 12.16 | 747,840 | -0.48(-3.80%) |
Jul 05, 2019 | 12.42 | 12.66 | 12.32 | 12.64 | 152,400 | +0.16(+1.28%) |
Jul 03, 2019 | 12.55 | 12.61 | 12.41 | 12.48 | 105,800 | -0.06(-0.48%) |
Jul 02, 2019 | 12.58 | 12.58 | 12.29 | 12.54 | 259,685 | -0.03(-0.24%) |