Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.05 | 11.64 | 10.05 | 11.64 | 6,739 | +1.59(+15.82%) |
Sep 27, 2019 | 10.29 | 10.29 | 9.868 | 10.05 | 966 | -0.12(-1.18%) |
Sep 26, 2019 | 10.02 | 10.17 | 9.960 | 10.17 | 2,484 | +0.18(+1.80%) |
Sep 25, 2019 | 9.870 | 9.990 | 9.750 | 9.990 | 2,303 | +0.18(+1.83%) |
Sep 24, 2019 | 10.20 | 10.20 | 9.450 | 9.810 | 2,856 | -0.66(-6.30%) |
Sep 23, 2019 | 9.420 | 10.47 | 9.270 | 10.47 | 3,380 | +1.11(+11.86%) |
Sep 20, 2019 | 9.338 | 9.420 | 9.296 | 9.360 | 2,400 | -0.06(-0.64%) |
Sep 19, 2019 | 9.300 | 9.450 | 9.300 | 9.420 | 2,995 | +0.12(+1.29%) |
Sep 18, 2019 | 9.210 | 9.300 | 9.120 | 9.300 | 7,787 | +0.09(+0.98%) |
Sep 17, 2019 | 9.150 | 9.420 | 9.150 | 9.210 | 4,370 | +0.06(+0.66%) |
Sep 16, 2019 | 9.210 | 9.240 | 9.060 | 9.150 | 598 | +0.00(+0.00%) |
Sep 13, 2019 | 9.480 | 9.540 | 8.910 | 9.150 | 3,466 | +0.15(+1.67%) |
Sep 12, 2019 | 9.090 | 9.480 | 9.000 | 9.000 | 6,472 | -0.27(-2.91%) |
Sep 11, 2019 | 8.700 | 9.330 | 8.700 | 9.270 | 1,403 | +0.57(+6.55%) |
Sep 10, 2019 | 8.473 | 9.090 | 8.473 | 8.700 | 4,088 | +0.86(+10.98%) |
Sep 09, 2019 | 9.060 | 9.270 | 7.839 | 7.839 | 7,166 | -1.31(-14.33%) |
Sep 06, 2019 | 9.090 | 9.330 | 9.060 | 9.150 | 2,133 | +0.03(+0.33%) |
Sep 05, 2019 | 8.820 | 9.210 | 8.820 | 9.120 | 7,068 | +0.06(+0.66%) |
Sep 04, 2019 | 8.907 | 9.270 | 8.849 | 9.060 | 7,814 | +0.27(+3.07%) |
Sep 03, 2019 | 9.210 | 9.240 | 8.760 | 8.790 | 8,507 | +0.24(+2.81%) |
Aug 30, 2019 | 9.210 | 9.450 | 8.550 | 8.550 | 1,233 | -0.57(-6.25%) |
Aug 29, 2019 | 9.150 | 9.420 | 9.060 | 9.120 | 4,639 | -0.30(-3.18%) |
Aug 28, 2019 | 9.180 | 9.450 | 9.000 | 9.420 | 7,900 | +0.12(+1.29%) |
Aug 27, 2019 | 8.730 | 9.300 | 8.730 | 9.300 | 11,264 | +0.51(+5.80%) |
Aug 26, 2019 | 9.150 | 9.150 | 8.490 | 8.790 | 6,350 | -0.51(-5.48%) |
Aug 23, 2019 | 8.370 | 9.300 | 8.370 | 9.300 | 5,400 | +0.96(+11.51%) |
Aug 22, 2019 | 8.490 | 8.520 | 8.100 | 8.340 | 5,440 | +0.09(+1.09%) |
Aug 21, 2019 | 8.010 | 8.543 | 7.613 | 8.250 | 13,871 | +0.21(+2.61%) |
Aug 20, 2019 | 7.500 | 8.430 | 7.464 | 8.040 | 13,428 | +0.30(+3.88%) |
Aug 19, 2019 | 7.500 | 7.800 | 7.050 | 7.740 | 15,991 | +0.36(+4.88%) |
Aug 16, 2019 | 9.060 | 9.060 | 6.540 | 7.380 | 14,500 | -1.92(-20.65%) |
Aug 15, 2019 | 8.640 | 9.300 | 7.290 | 9.300 | 31,595 | +0.99(+11.91%) |
Aug 14, 2019 | 8.070 | 8.310 | 7.770 | 8.310 | 8,687 | +0.33(+4.14%) |
Aug 13, 2019 | 7.800 | 8.340 | 7.710 | 7.980 | 1,831 | +0.28(+3.61%) |
Aug 12, 2019 | 7.710 | 7.740 | 7.410 | 7.702 | 8,673 | -0.04(-0.49%) |
Aug 09, 2019 | 7.590 | 7.830 | 7.530 | 7.740 | 700 | -0.21(-2.64%) |
Aug 08, 2019 | 7.860 | 8.250 | 7.860 | 7.950 | 2,215 | -0.48(-5.69%) |
Aug 07, 2019 | 7.800 | 8.430 | 7.548 | 8.430 | 8,487 | +0.69(+8.91%) |
Aug 06, 2019 | 8.820 | 8.820 | 7.740 | 7.740 | 8,237 | -1.23(-13.71%) |
Aug 05, 2019 | 8.850 | 9.240 | 8.670 | 8.970 | 1,287 | +0.57(+6.79%) |
Aug 02, 2019 | 8.340 | 8.430 | 8.219 | 8.400 | 4,533 | +0.00(+0.00%) |
Aug 01, 2019 | 8.790 | 8.790 | 8.400 | 8.400 | 2,071 | -0.30(-3.45%) |
Jul 31, 2019 | 8.497 | 8.730 | 8.497 | 8.700 | 4,551 | +0.15(+1.79%) |
Jul 30, 2019 | 8.292 | 8.670 | 8.292 | 8.547 | 781 | +0.08(+0.99%) |
Jul 29, 2019 | 9.300 | 9.300 | 8.461 | 8.463 | 1,323 | -0.69(-7.51%) |
Jul 26, 2019 | 9.240 | 9.240 | 8.340 | 9.150 | 22,333 | +0.24(+2.69%) |
Jul 25, 2019 | 8.910 | 8.932 | 8.580 | 8.910 | 3,565 | -0.06(-0.67%) |
Jul 24, 2019 | 8.420 | 9.084 | 8.382 | 8.970 | 2,298 | +0.42(+4.91%) |
Jul 23, 2019 | 8.640 | 9.196 | 8.340 | 8.550 | 1,629 | -0.24(-2.74%) |
Jul 22, 2019 | 8.280 | 8.925 | 8.261 | 8.791 | 3,301 | +0.24(+2.82%) |
Jul 19, 2019 | 9.150 | 9.150 | 8.550 | 8.550 | 19,833 | -0.70(-7.57%) |
Jul 18, 2019 | 9.120 | 9.510 | 9.120 | 9.250 | 1,760 | -0.11(-1.18%) |
Jul 17, 2019 | 9.360 | 9.510 | 9.300 | 9.360 | 1,640 | -0.03(-0.32%) |
Jul 16, 2019 | 9.525 | 9.525 | 9.390 | 9.390 | 3,152 | -0.06(-0.64%) |
Jul 15, 2019 | 9.660 | 9.660 | 9.268 | 9.450 | 847 | +0.00(+0.02%) |
Jul 12, 2019 | 9.750 | 9.750 | 9.448 | 9.448 | 1,300 | -0.18(-1.88%) |
Jul 11, 2019 | 9.990 | 9.990 | 9.410 | 9.630 | 1,223 | -0.27(-2.73%) |
Jul 10, 2019 | 10.14 | 10.14 | 9.648 | 9.900 | 1,727 | -0.63(-5.98%) |
Jul 09, 2019 | 9.120 | 10.53 | 9.120 | 10.53 | 696 | +1.59(+17.79%) |
Jul 08, 2019 | 9.210 | 9.990 | 8.940 | 8.940 | 9,821 | -0.51(-5.40%) |
Jul 05, 2019 | 9.960 | 9.960 | 9.090 | 9.450 | 3,900 | -0.57(-5.69%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.871 | 10.02 | 2,200 | +0.14(+1.41%) |
Jul 02, 2019 | 9.900 | 10.08 | 9.769 | 9.880 | 2,565 | -0.69(-6.57%) |