Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.480 | 9.679 | 9.380 | 9.480 | 27,684 | +0.05(+0.53%) |
Sep 27, 2019 | 9.380 | 9.629 | 9.230 | 9.430 | 25,574 | +0.05(+0.53%) |
Sep 26, 2019 | 9.579 | 9.579 | 9.230 | 9.380 | 24,373 | -0.25(-2.59%) |
Sep 25, 2019 | 9.879 | 10.15 | 9.544 | 9.629 | 63,291 | +0.00(+0.00%) |
Sep 24, 2019 | 9.629 | 9.679 | 9.180 | 9.629 | 26,967 | +0.10(+1.05%) |
Sep 23, 2019 | 9.430 | 9.779 | 9.080 | 9.529 | 29,340 | -0.05(-0.52%) |
Sep 20, 2019 | 9.879 | 10.28 | 9.579 | 9.579 | 70,691 | -0.20(-2.04%) |
Sep 19, 2019 | 9.529 | 10.13 | 9.130 | 9.779 | 87,241 | +0.05(+0.51%) |
Sep 18, 2019 | 10.43 | 10.43 | 9.629 | 9.729 | 66,057 | -0.25(-2.50%) |
Sep 17, 2019 | 11.13 | 11.13 | 9.949 | 9.979 | 102,420 | -1.10(-9.91%) |
Sep 16, 2019 | 11.33 | 11.62 | 10.88 | 11.08 | 78,180 | -0.50(-4.31%) |
Sep 13, 2019 | 11.87 | 12.87 | 11.33 | 11.58 | 82,617 | -0.30(-2.52%) |
Sep 12, 2019 | 11.77 | 12.47 | 11.23 | 11.87 | 218,679 | +0.45(+3.93%) |
Sep 11, 2019 | 11.82 | 11.82 | 11.13 | 11.43 | 99,847 | -0.35(-2.97%) |
Sep 10, 2019 | 11.53 | 11.92 | 11.23 | 11.77 | 164,948 | +0.50(+4.43%) |
Sep 09, 2019 | 10.78 | 11.58 | 10.68 | 11.28 | 216,380 | +0.70(+6.60%) |
Sep 06, 2019 | 10.53 | 10.98 | 10.48 | 10.58 | 78,368 | +0.10(+0.95%) |
Sep 05, 2019 | 10.03 | 10.70 | 9.929 | 10.48 | 136,189 | +0.55(+5.53%) |
Sep 04, 2019 | 9.430 | 10.03 | 9.180 | 9.929 | 88,535 | +0.35(+3.65%) |
Sep 03, 2019 | 9.330 | 9.869 | 8.831 | 9.579 | 120,124 | +0.25(+2.67%) |
Aug 30, 2019 | 9.829 | 9.929 | 9.280 | 9.330 | 84,381 | -0.50(-5.08%) |
Aug 29, 2019 | 9.929 | 10.23 | 9.230 | 9.829 | 100,586 | +0.05(+0.51%) |
Aug 28, 2019 | 8.382 | 10.13 | 8.382 | 9.779 | 235,094 | +1.45(+17.37%) |
Aug 27, 2019 | 11.23 | 11.23 | 8.282 | 8.332 | 546,683 | -2.05(-19.71%) |
Aug 26, 2019 | 8.981 | 10.63 | 8.931 | 10.38 | 375,773 | +1.65(+18.86%) |
Aug 23, 2019 | 9.180 | 9.280 | 8.482 | 8.731 | 79,590 | -0.45(-4.89%) |
Aug 22, 2019 | 8.831 | 9.529 | 8.781 | 9.180 | 90,505 | +0.35(+3.95%) |
Aug 21, 2019 | 8.382 | 8.881 | 8.332 | 8.831 | 69,598 | +0.50(+5.99%) |
Aug 20, 2019 | 8.681 | 8.731 | 7.783 | 8.332 | 127,964 | -0.35(-4.02%) |
Aug 19, 2019 | 7.584 | 8.931 | 7.584 | 8.681 | 143,016 | +1.30(+17.57%) |
Aug 16, 2019 | 7.933 | 8.083 | 7.284 | 7.384 | 111,098 | -0.55(-6.92%) |
Aug 15, 2019 | 8.282 | 8.282 | 7.883 | 7.933 | 71,702 | -0.20(-2.45%) |
Aug 14, 2019 | 8.981 | 9.031 | 8.033 | 8.132 | 98,725 | -1.00(-10.93%) |
Aug 13, 2019 | 8.881 | 9.679 | 8.881 | 9.130 | 131,521 | +0.15(+1.67%) |
Aug 12, 2019 | 8.981 | 9.080 | 8.532 | 8.981 | 30,301 | +0.10(+1.12%) |
Aug 09, 2019 | 9.929 | 9.929 | 8.831 | 8.881 | 85,543 | -1.00(-10.10%) |
Aug 08, 2019 | 9.929 | 10.18 | 9.654 | 9.879 | 35,545 | +0.00(+0.00%) |
Aug 07, 2019 | 9.579 | 10.13 | 9.140 | 9.879 | 51,099 | +0.10(+1.02%) |
Aug 06, 2019 | 9.929 | 10.03 | 9.480 | 9.779 | 50,696 | -0.10(-1.01%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.228 | 9.879 | 92,789 | -0.30(-2.94%) |
Aug 02, 2019 | 10.58 | 10.65 | 9.979 | 10.18 | 51,971 | -0.45(-4.23%) |
Aug 01, 2019 | 10.68 | 10.83 | 10.23 | 10.63 | 62,379 | -0.05(-0.47%) |
Jul 31, 2019 | 10.73 | 10.98 | 10.43 | 10.68 | 60,954 | +0.05(+0.47%) |
Jul 30, 2019 | 10.68 | 10.83 | 10.28 | 10.63 | 36,806 | -0.05(-0.47%) |
Jul 29, 2019 | 10.68 | 10.78 | 10.33 | 10.68 | 50,424 | +0.25(+2.39%) |
Jul 26, 2019 | 10.38 | 10.70 | 10.28 | 10.43 | 41,408 | +0.15(+1.46%) |
Jul 25, 2019 | 10.63 | 10.73 | 10.18 | 10.28 | 92,965 | -0.35(-3.29%) |
Jul 24, 2019 | 10.53 | 10.88 | 10.43 | 10.63 | 86,680 | +0.15(+1.43%) |
Jul 23, 2019 | 11.03 | 11.23 | 10.33 | 10.48 | 91,953 | -0.50(-4.55%) |
Jul 22, 2019 | 10.83 | 11.18 | 10.78 | 10.98 | 69,017 | +0.20(+1.85%) |
Jul 19, 2019 | 10.63 | 10.90 | 10.43 | 10.78 | 124,788 | +0.20(+1.89%) |
Jul 18, 2019 | 11.23 | 11.23 | 10.48 | 10.58 | 84,380 | -0.65(-5.78%) |
Jul 17, 2019 | 11.92 | 11.97 | 11.20 | 11.23 | 91,549 | -0.70(-5.86%) |
Jul 16, 2019 | 11.43 | 11.92 | 11.28 | 11.92 | 102,226 | +0.45(+3.91%) |
Jul 15, 2019 | 11.38 | 11.87 | 10.78 | 11.48 | 126,334 | +0.20(+1.77%) |
Jul 12, 2019 | 12.22 | 12.26 | 11.23 | 11.28 | 185,277 | -1.05(-8.50%) |
Jul 11, 2019 | 12.07 | 12.47 | 10.83 | 12.32 | 262,524 | +0.35(+2.92%) |
Jul 10, 2019 | 12.20 | 12.27 | 11.38 | 11.97 | 191,521 | -0.10(-0.83%) |
Jul 09, 2019 | 11.58 | 12.27 | 11.18 | 12.07 | 233,958 | +0.35(+2.98%) |
Jul 08, 2019 | 10.43 | 11.97 | 10.43 | 11.72 | 352,231 | +1.25(+11.91%) |
Jul 05, 2019 | 10.23 | 10.92 | 10.23 | 10.48 | 107,430 | +0.15(+1.45%) |
Jul 03, 2019 | 10.23 | 10.43 | 9.953 | 10.33 | 93,901 | +0.25(+2.48%) |
Jul 02, 2019 | 10.48 | 10.58 | 9.879 | 10.08 | 161,761 | -0.40(-3.81%) |