Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.020 | 8.170 | 6.650 | 6.825 | 1,222,104 | -1.29(-15.95%) |
Sep 27, 2019 | 8.500 | 8.690 | 7.907 | 8.120 | 984,500 | -0.21(-2.52%) |
Sep 26, 2019 | 8.510 | 8.800 | 8.270 | 8.330 | 607,223 | -0.05(-0.60%) |
Sep 25, 2019 | 8.370 | 8.600 | 8.320 | 8.380 | 261,164 | +0.13(+1.58%) |
Sep 24, 2019 | 8.920 | 9.000 | 8.119 | 8.250 | 414,057 | -0.31(-3.62%) |
Sep 23, 2019 | 8.300 | 8.690 | 8.270 | 8.560 | 410,894 | +0.16(+1.90%) |
Sep 20, 2019 | 8.260 | 8.510 | 7.510 | 8.400 | 1,133,800 | +0.11(+1.33%) |
Sep 19, 2019 | 8.640 | 9.090 | 8.150 | 8.290 | 2,896,325 | -1.37(-14.18%) |
Sep 18, 2019 | 9.360 | 9.750 | 9.160 | 9.660 | 170,007 | +0.30(+3.21%) |
Sep 17, 2019 | 9.500 | 9.670 | 9.160 | 9.360 | 212,900 | -0.10(-1.06%) |
Sep 16, 2019 | 10.08 | 10.10 | 9.450 | 9.460 | 154,309 | -0.67(-6.61%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.790 | 10.13 | 264,100 | +0.02(+0.20%) |
Sep 12, 2019 | 9.830 | 10.20 | 9.560 | 10.11 | 279,026 | +0.26(+2.64%) |
Sep 11, 2019 | 9.450 | 9.920 | 9.400 | 9.850 | 234,447 | +0.42(+4.45%) |
Sep 10, 2019 | 10.11 | 10.29 | 9.362 | 9.430 | 264,213 | -0.69(-6.82%) |
Sep 09, 2019 | 10.33 | 10.46 | 9.830 | 10.12 | 327,719 | -0.23(-2.22%) |
Sep 06, 2019 | 9.960 | 10.50 | 9.830 | 10.35 | 346,200 | +0.39(+3.92%) |
Sep 05, 2019 | 9.310 | 10.10 | 9.145 | 9.960 | 253,456 | +0.66(+7.10%) |
Sep 04, 2019 | 9.220 | 9.610 | 8.970 | 9.300 | 280,002 | +0.06(+0.65%) |
Sep 03, 2019 | 9.110 | 9.330 | 8.890 | 9.240 | 383,915 | +0.00(+0.00%) |
Aug 30, 2019 | 9.310 | 9.580 | 8.920 | 9.240 | 205,300 | -0.07(-0.75%) |
Aug 29, 2019 | 9.560 | 9.850 | 9.270 | 9.310 | 247,411 | -0.24(-2.51%) |
Aug 28, 2019 | 9.800 | 9.840 | 9.405 | 9.550 | 127,513 | -0.30(-3.05%) |
Aug 27, 2019 | 10.01 | 10.11 | 9.752 | 9.850 | 244,158 | -0.10(-1.01%) |
Aug 26, 2019 | 10.15 | 10.47 | 9.680 | 9.950 | 480,108 | -0.11(-1.09%) |
Aug 23, 2019 | 10.22 | 10.28 | 9.770 | 10.06 | 631,100 | -0.15(-1.47%) |
Aug 22, 2019 | 10.50 | 10.57 | 10.06 | 10.21 | 306,119 | -0.24(-2.30%) |
Aug 21, 2019 | 9.310 | 10.49 | 9.240 | 10.45 | 319,830 | +1.20(+12.97%) |
Aug 20, 2019 | 9.660 | 9.930 | 9.220 | 9.250 | 451,535 | -0.45(-4.64%) |
Aug 19, 2019 | 9.280 | 9.890 | 9.010 | 9.700 | 399,079 | +0.47(+5.09%) |
Aug 16, 2019 | 9.300 | 9.681 | 9.040 | 9.230 | 148,500 | -0.08(-0.86%) |
Aug 15, 2019 | 9.000 | 9.500 | 8.990 | 9.310 | 185,130 | +0.30(+3.33%) |
Aug 14, 2019 | 9.700 | 9.700 | 8.810 | 9.010 | 360,419 | -0.79(-8.06%) |
Aug 13, 2019 | 9.590 | 9.920 | 9.460 | 9.800 | 428,308 | +0.13(+1.34%) |
Aug 12, 2019 | 9.500 | 9.940 | 9.210 | 9.670 | 576,579 | +0.05(+0.52%) |
Aug 09, 2019 | 9.090 | 9.800 | 8.990 | 9.620 | 355,600 | +0.68(+7.61%) |
Aug 08, 2019 | 9.220 | 9.290 | 8.827 | 8.940 | 321,205 | -0.27(-2.93%) |
Aug 07, 2019 | 8.790 | 9.510 | 8.610 | 9.210 | 321,236 | +0.30(+3.37%) |
Aug 06, 2019 | 10.05 | 10.09 | 8.340 | 8.910 | 909,075 | -1.02(-10.27%) |
Aug 05, 2019 | 10.92 | 10.96 | 9.470 | 9.930 | 1,441,911 | -0.72(-6.76%) |
Aug 02, 2019 | 10.04 | 10.95 | 9.910 | 10.65 | 424,900 | +0.60(+5.97%) |
Aug 01, 2019 | 10.49 | 10.74 | 10.02 | 10.05 | 210,038 | -0.51(-4.83%) |
Jul 31, 2019 | 9.880 | 10.98 | 9.880 | 10.56 | 234,949 | +0.57(+5.71%) |
Jul 30, 2019 | 10.25 | 10.62 | 9.300 | 9.990 | 710,154 | -0.40(-3.85%) |
Jul 29, 2019 | 10.88 | 11.00 | 10.23 | 10.39 | 477,332 | -0.54(-4.94%) |
Jul 26, 2019 | 11.10 | 11.40 | 10.85 | 10.93 | 266,500 | -0.18(-1.62%) |
Jul 25, 2019 | 11.32 | 11.47 | 10.85 | 11.11 | 339,595 | -0.13(-1.16%) |
Jul 24, 2019 | 11.24 | 11.46 | 11.07 | 11.24 | 135,368 | +0.00(+0.00%) |
Jul 23, 2019 | 11.30 | 11.44 | 11.20 | 11.24 | 140,215 | -0.11(-0.97%) |
Jul 22, 2019 | 11.89 | 12.08 | 11.20 | 11.35 | 258,477 | -0.55(-4.62%) |
Jul 19, 2019 | 11.55 | 11.98 | 11.51 | 11.90 | 157,900 | +0.39(+3.39%) |
Jul 18, 2019 | 12.02 | 12.32 | 11.00 | 11.51 | 354,935 | -0.55(-4.56%) |
Jul 17, 2019 | 13.08 | 13.10 | 12.03 | 12.06 | 272,592 | -0.94(-7.23%) |
Jul 16, 2019 | 12.94 | 13.10 | 12.36 | 13.00 | 256,875 | +0.19(+1.48%) |
Jul 15, 2019 | 12.08 | 13.25 | 12.08 | 12.81 | 595,465 | +0.81(+6.75%) |
Jul 12, 2019 | 11.18 | 12.09 | 11.17 | 12.00 | 292,700 | +0.73(+6.48%) |
Jul 11, 2019 | 11.29 | 11.50 | 10.91 | 11.27 | 212,386 | -0.02(-0.18%) |
Jul 10, 2019 | 11.42 | 11.69 | 10.89 | 11.29 | 281,412 | -0.11(-0.96%) |
Jul 09, 2019 | 11.36 | 11.84 | 11.36 | 11.40 | 201,820 | -0.02(-0.18%) |
Jul 08, 2019 | 11.19 | 11.86 | 11.19 | 11.42 | 269,655 | +0.24(+2.15%) |
Jul 05, 2019 | 11.64 | 12.00 | 11.17 | 11.18 | 269,500 | -0.52(-4.44%) |
Jul 03, 2019 | 12.26 | 12.26 | 11.67 | 11.70 | 144,700 | -0.56(-4.57%) |
Jul 02, 2019 | 12.56 | 12.62 | 12.05 | 12.26 | 200,996 | -0.29(-2.31%) |