Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.486 | 9.523 | 9.099 | 9.157 | 698,870 | -0.51(-5.31%) |
Sep 27, 2019 | 9.680 | 9.835 | 9.486 | 9.670 | 431,300 | -0.17(-1.77%) |
Sep 26, 2019 | 10.18 | 10.25 | 9.845 | 9.845 | 313,170 | -0.34(-3.33%) |
Sep 25, 2019 | 10.64 | 10.64 | 10.09 | 10.18 | 447,348 | -0.55(-5.14%) |
Sep 24, 2019 | 10.49 | 10.74 | 10.21 | 10.74 | 728,227 | +0.16(+1.56%) |
Sep 23, 2019 | 10.38 | 10.57 | 10.26 | 10.57 | 619,113 | +0.54(+5.41%) |
Sep 20, 2019 | 9.825 | 10.10 | 9.773 | 10.03 | 179,441 | +0.20(+2.07%) |
Sep 19, 2019 | 9.787 | 9.864 | 9.671 | 9.825 | 159,268 | +0.11(+1.09%) |
Sep 18, 2019 | 9.970 | 9.970 | 9.429 | 9.719 | 376,860 | -0.24(-2.43%) |
Sep 17, 2019 | 9.671 | 9.961 | 9.603 | 9.961 | 413,681 | +0.35(+3.62%) |
Sep 16, 2019 | 9.680 | 9.825 | 9.431 | 9.612 | 347,232 | +0.15(+1.53%) |
Sep 13, 2019 | 9.864 | 10.02 | 9.458 | 9.467 | 637,195 | -0.42(-4.21%) |
Sep 12, 2019 | 10.22 | 10.33 | 9.845 | 9.883 | 354,067 | -0.08(-0.78%) |
Sep 11, 2019 | 9.864 | 10.15 | 9.864 | 9.961 | 280,008 | +0.10(+0.98%) |
Sep 10, 2019 | 9.671 | 9.961 | 9.603 | 9.864 | 318,754 | +0.13(+1.29%) |
Sep 09, 2019 | 10.01 | 10.05 | 9.593 | 9.738 | 536,747 | -0.25(-2.54%) |
Sep 06, 2019 | 10.28 | 10.49 | 9.980 | 9.992 | 508,143 | -0.29(-2.80%) |
Sep 05, 2019 | 10.72 | 10.75 | 10.21 | 10.28 | 719,320 | -0.73(-6.67%) |
Sep 04, 2019 | 11.04 | 11.12 | 10.88 | 11.01 | 609,881 | +0.03(+0.26%) |
Sep 03, 2019 | 10.73 | 11.19 | 10.73 | 10.99 | 761,371 | +0.47(+4.51%) |
Aug 30, 2019 | 10.47 | 10.70 | 10.44 | 10.51 | 436,895 | -0.06(-0.55%) |
Aug 29, 2019 | 11.02 | 11.10 | 10.36 | 10.57 | 952,027 | -0.38(-3.44%) |
Aug 28, 2019 | 11.02 | 11.14 | 10.71 | 10.95 | 758,932 | +0.09(+0.80%) |
Aug 27, 2019 | 10.43 | 10.88 | 10.30 | 10.86 | 830,781 | +0.70(+6.85%) |
Aug 26, 2019 | 10.29 | 10.43 | 10.12 | 10.16 | 623,927 | -0.05(-0.47%) |
Aug 23, 2019 | 9.816 | 10.25 | 9.777 | 10.21 | 445,064 | +0.47(+4.87%) |
Aug 22, 2019 | 9.787 | 9.806 | 9.729 | 9.738 | 124,894 | -0.07(-0.69%) |
Aug 21, 2019 | 9.758 | 9.845 | 9.700 | 9.806 | 183,495 | +0.00(+0.00%) |
Aug 20, 2019 | 9.467 | 9.845 | 9.467 | 9.806 | 447,354 | +0.42(+4.43%) |
Aug 19, 2019 | 9.197 | 9.535 | 9.158 | 9.390 | 355,109 | -0.10(-1.02%) |
Aug 16, 2019 | 9.671 | 9.731 | 9.458 | 9.487 | 502,042 | -0.37(-3.73%) |
Aug 15, 2019 | 9.700 | 9.937 | 9.672 | 9.854 | 242,316 | +0.09(+0.89%) |
Aug 14, 2019 | 10.19 | 10.19 | 9.719 | 9.767 | 496,294 | -0.15(-1.46%) |
Aug 13, 2019 | 10.39 | 10.41 | 9.671 | 9.912 | 757,483 | -0.25(-2.47%) |
Aug 12, 2019 | 10.25 | 10.43 | 10.15 | 10.16 | 393,962 | -0.04(-0.38%) |
Aug 09, 2019 | 10.28 | 10.43 | 10.16 | 10.20 | 283,542 | -0.14(-1.35%) |
Aug 08, 2019 | 10.03 | 10.42 | 9.912 | 10.34 | 380,283 | +0.24(+2.34%) |
Aug 07, 2019 | 10.35 | 10.44 | 10.07 | 10.11 | 954,013 | +0.17(+1.75%) |
Aug 06, 2019 | 9.980 | 9.990 | 9.767 | 9.932 | 307,428 | -0.04(-0.39%) |
Aug 05, 2019 | 9.922 | 10.13 | 9.834 | 9.970 | 1,029,276 | +0.44(+4.67%) |
Aug 02, 2019 | 9.516 | 9.661 | 9.448 | 9.525 | 342,381 | -0.08(-0.81%) |
Aug 01, 2019 | 9.090 | 9.719 | 8.897 | 9.603 | 489,917 | +0.20(+2.16%) |
Jul 31, 2019 | 9.835 | 9.836 | 9.303 | 9.400 | 609,897 | -0.44(-4.42%) |
Jul 30, 2019 | 9.767 | 9.883 | 9.671 | 9.835 | 332,055 | +0.12(+1.19%) |
Jul 29, 2019 | 9.593 | 9.738 | 9.468 | 9.719 | 235,050 | +0.13(+1.31%) |
Jul 26, 2019 | 9.641 | 9.688 | 9.476 | 9.593 | 270,203 | +0.03(+0.30%) |
Jul 25, 2019 | 9.961 | 9.980 | 9.516 | 9.564 | 429,528 | -0.42(-4.17%) |
Jul 24, 2019 | 9.835 | 9.980 | 9.767 | 9.980 | 457,089 | +0.34(+3.51%) |
Jul 23, 2019 | 9.874 | 9.912 | 9.496 | 9.641 | 641,617 | -0.14(-1.38%) |
Jul 22, 2019 | 9.680 | 9.893 | 9.671 | 9.777 | 816,815 | +0.12(+1.20%) |
Jul 19, 2019 | 9.729 | 9.941 | 9.431 | 9.661 | 969,132 | -0.13(-1.28%) |
Jul 18, 2019 | 9.371 | 9.787 | 9.235 | 9.787 | 793,254 | +0.52(+5.64%) |
Jul 17, 2019 | 8.858 | 9.264 | 8.810 | 9.264 | 801,093 | +0.52(+5.97%) |
Jul 16, 2019 | 8.413 | 8.810 | 8.404 | 8.742 | 467,411 | +0.40(+4.75%) |
Jul 15, 2019 | 8.355 | 8.435 | 8.278 | 8.346 | 134,322 | -0.03(-0.35%) |
Jul 12, 2019 | 8.317 | 8.387 | 8.249 | 8.375 | 95,755 | +0.11(+1.29%) |
Jul 11, 2019 | 8.462 | 8.467 | 8.239 | 8.268 | 178,541 | -0.16(-1.95%) |
Jul 10, 2019 | 8.442 | 8.478 | 8.307 | 8.433 | 182,812 | +0.17(+2.11%) |
Jul 09, 2019 | 8.249 | 8.259 | 8.133 | 8.259 | 93,730 | +0.03(+0.35%) |
Jul 08, 2019 | 8.288 | 8.363 | 8.201 | 8.230 | 122,610 | -0.01(-0.12%) |
Jul 05, 2019 | 8.210 | 8.324 | 8.094 | 8.239 | 123,778 | -0.13(-1.50%) |
Jul 03, 2019 | 8.520 | 8.520 | 8.297 | 8.365 | 104,027 | -0.04(-0.46%) |
Jul 02, 2019 | 8.210 | 8.462 | 8.075 | 8.404 | 132,158 | +0.28(+3.45%) |