Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.870 | 9.490 | 7.800 | 9.420 | 1,185,332 | +1.62(+20.77%) |
Sep 27, 2019 | 7.660 | 7.985 | 7.060 | 7.800 | 1,392,400 | +0.15(+1.96%) |
Sep 26, 2019 | 9.650 | 9.770 | 7.520 | 7.650 | 1,599,472 | -2.03(-20.97%) |
Sep 25, 2019 | 9.610 | 9.880 | 9.610 | 9.680 | 295,799 | +0.07(+0.73%) |
Sep 24, 2019 | 9.770 | 9.960 | 9.480 | 9.610 | 562,580 | -0.13(-1.33%) |
Sep 23, 2019 | 9.730 | 9.822 | 9.460 | 9.740 | 504,272 | -0.07(-0.71%) |
Sep 20, 2019 | 10.04 | 10.31 | 9.590 | 9.810 | 1,111,800 | -0.24(-2.39%) |
Sep 19, 2019 | 9.700 | 10.19 | 9.530 | 10.05 | 625,855 | +0.36(+3.72%) |
Sep 18, 2019 | 9.370 | 9.690 | 9.300 | 9.690 | 698,698 | +0.15(+1.57%) |
Sep 17, 2019 | 9.510 | 9.560 | 9.280 | 9.540 | 610,876 | +0.04(+0.42%) |
Sep 16, 2019 | 9.660 | 9.830 | 9.380 | 9.500 | 718,020 | -0.25(-2.56%) |
Sep 13, 2019 | 9.800 | 10.01 | 9.540 | 9.750 | 372,000 | -0.01(-0.10%) |
Sep 12, 2019 | 9.940 | 10.05 | 9.490 | 9.760 | 480,324 | -0.14(-1.41%) |
Sep 11, 2019 | 9.790 | 10.19 | 9.650 | 9.900 | 812,819 | +0.20(+2.06%) |
Sep 10, 2019 | 9.210 | 9.860 | 9.030 | 9.700 | 1,146,783 | +0.52(+5.66%) |
Sep 09, 2019 | 9.570 | 9.570 | 8.875 | 9.180 | 817,368 | -0.35(-3.67%) |
Sep 06, 2019 | 9.770 | 9.940 | 9.500 | 9.530 | 800,800 | -0.29(-2.95%) |
Sep 05, 2019 | 9.810 | 10.08 | 9.320 | 9.820 | 654,417 | +0.15(+1.55%) |
Sep 04, 2019 | 9.740 | 10.37 | 9.595 | 9.670 | 677,435 | -0.11(-1.12%) |
Sep 03, 2019 | 9.300 | 9.850 | 9.230 | 9.780 | 504,841 | +0.27(+2.84%) |
Aug 30, 2019 | 9.290 | 10.57 | 9.160 | 9.510 | 1,363,200 | +0.25(+2.70%) |
Aug 29, 2019 | 9.050 | 9.620 | 8.740 | 9.260 | 1,245,280 | +0.26(+2.89%) |
Aug 28, 2019 | 8.410 | 9.300 | 8.380 | 9.000 | 1,221,357 | +0.64(+7.66%) |
Aug 27, 2019 | 8.640 | 8.640 | 7.550 | 8.360 | 2,616,216 | -0.63(-7.01%) |
Aug 26, 2019 | 8.500 | 9.040 | 8.420 | 8.990 | 377,052 | +0.41(+4.78%) |
Aug 23, 2019 | 9.150 | 9.225 | 8.402 | 8.580 | 533,700 | -0.76(-8.14%) |
Aug 22, 2019 | 8.750 | 9.610 | 8.750 | 9.340 | 748,868 | +0.58(+6.62%) |
Aug 21, 2019 | 8.870 | 9.040 | 8.580 | 8.760 | 507,238 | -0.03(-0.34%) |
Aug 20, 2019 | 8.230 | 8.870 | 8.230 | 8.790 | 587,281 | +0.36(+4.27%) |
Aug 19, 2019 | 8.690 | 8.880 | 8.350 | 8.430 | 752,394 | -0.12(-1.40%) |
Aug 16, 2019 | 8.250 | 8.640 | 8.150 | 8.550 | 878,400 | +0.59(+7.41%) |
Aug 15, 2019 | 8.610 | 8.830 | 7.780 | 7.960 | 1,150,109 | -0.56(-6.57%) |
Aug 14, 2019 | 8.920 | 9.690 | 8.470 | 8.520 | 2,256,233 | -0.58(-6.37%) |
Aug 13, 2019 | 8.350 | 10.75 | 8.183 | 9.100 | 3,039,873 | +0.99(+12.21%) |
Aug 12, 2019 | 6.570 | 8.390 | 6.370 | 8.110 | 2,950,014 | +1.40(+20.86%) |
Aug 09, 2019 | 5.870 | 6.860 | 5.700 | 6.710 | 2,659,200 | +0.62(+10.18%) |
Aug 08, 2019 | 7.140 | 7.400 | 4.900 | 6.090 | 7,874,413 | -5.26(-46.34%) |
Aug 07, 2019 | 11.40 | 11.81 | 10.84 | 11.35 | 933,733 | -0.12(-1.05%) |
Aug 06, 2019 | 11.60 | 11.77 | 11.35 | 11.47 | 762,982 | +0.02(+0.17%) |
Aug 05, 2019 | 11.42 | 11.60 | 11.02 | 11.45 | 654,543 | -0.31(-2.64%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.28 | 11.76 | 560,400 | +0.06(+0.51%) |
Aug 01, 2019 | 12.07 | 12.39 | 11.37 | 11.70 | 496,126 | -0.40(-3.31%) |
Jul 31, 2019 | 12.46 | 12.90 | 12.01 | 12.10 | 461,686 | -0.28(-2.26%) |
Jul 30, 2019 | 12.73 | 12.82 | 11.92 | 12.38 | 361,215 | -0.44(-3.43%) |
Jul 29, 2019 | 13.24 | 13.30 | 12.05 | 12.82 | 1,130,540 | -0.45(-3.39%) |
Jul 26, 2019 | 13.16 | 13.60 | 13.11 | 13.27 | 514,200 | +0.19(+1.45%) |
Jul 25, 2019 | 13.47 | 13.68 | 13.00 | 13.08 | 598,987 | -0.47(-3.47%) |
Jul 24, 2019 | 12.87 | 13.76 | 12.87 | 13.55 | 450,125 | +0.65(+5.04%) |
Jul 23, 2019 | 12.74 | 13.06 | 12.41 | 12.90 | 720,123 | +0.27(+2.14%) |
Jul 22, 2019 | 13.30 | 13.30 | 12.49 | 12.63 | 570,042 | -0.73(-5.46%) |
Jul 19, 2019 | 14.04 | 14.05 | 13.32 | 13.36 | 567,900 | -0.68(-4.84%) |
Jul 18, 2019 | 14.32 | 14.53 | 13.80 | 14.04 | 435,470 | -0.38(-2.64%) |
Jul 17, 2019 | 14.63 | 14.91 | 14.17 | 14.42 | 1,024,506 | -0.22(-1.50%) |
Jul 16, 2019 | 15.33 | 15.35 | 14.58 | 14.64 | 865,847 | -0.71(-4.63%) |
Jul 15, 2019 | 15.21 | 15.56 | 14.90 | 15.35 | 1,166,224 | +0.23(+1.52%) |
Jul 12, 2019 | 15.89 | 15.89 | 14.93 | 15.12 | 1,094,900 | -0.49(-3.14%) |
Jul 11, 2019 | 16.74 | 16.74 | 15.39 | 15.61 | 629,943 | -1.13(-6.75%) |
Jul 10, 2019 | 16.16 | 16.82 | 15.51 | 16.74 | 875,119 | +0.69(+4.30%) |
Jul 09, 2019 | 17.07 | 17.08 | 15.57 | 16.05 | 766,658 | -1.26(-7.28%) |
Jul 08, 2019 | 18.13 | 18.62 | 16.94 | 17.31 | 784,634 | -0.70(-3.89%) |
Jul 05, 2019 | 17.83 | 18.23 | 17.63 | 18.01 | 211,900 | -0.04(-0.22%) |
Jul 03, 2019 | 18.46 | 18.46 | 17.96 | 18.05 | 214,400 | -0.25(-1.37%) |
Jul 02, 2019 | 17.85 | 18.35 | 16.66 | 18.30 | 855,532 | -0.50(-2.66%) |