Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.278 | 9.335 | 9.056 | 9.313 | 18,126 | -0.14(-1.52%) |
Sep 27, 2019 | 9.536 | 9.536 | 9.387 | 9.457 | 1,674 | -0.34(-3.51%) |
Sep 26, 2019 | 10.03 | 10.06 | 8.974 | 9.801 | 8,813 | -0.91(-8.49%) |
Sep 25, 2019 | 8.733 | 11.09 | 8.647 | 10.71 | 39,508 | +2.01(+23.05%) |
Sep 24, 2019 | 8.855 | 8.855 | 8.676 | 8.705 | 3,375 | +0.28(+3.32%) |
Sep 23, 2019 | 8.425 | 8.425 | 8.425 | 8.425 | 404 | -0.06(-0.76%) |
Sep 20, 2019 | 8.490 | 8.490 | 8.490 | 8.490 | 558 | -0.11(-1.25%) |
Sep 19, 2019 | 8.597 | 8.597 | 8.597 | 241 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.583 | 9.306 | 8.583 | 8.597 | 12,778 | -0.09(-1.03%) |
Sep 17, 2019 | 8.310 | 8.687 | 8.203 | 8.687 | 862 | +0.45(+5.43%) |
Sep 16, 2019 | 8.275 | 8.275 | 8.239 | 8.239 | 3,234 | +0.00(+0.00%) |
Sep 13, 2019 | 8.239 | 8.239 | 8.239 | 417 | +0.00(+0.00%) | |
Sep 12, 2019 | 8.239 | 8.662 | 8.239 | 8.239 | 6,303 | +0.00(+0.00%) |
Sep 11, 2019 | 8.167 | 8.239 | 8.167 | 8.239 | 1,062 | -0.35(-4.09%) |
Sep 10, 2019 | 9.227 | 9.227 | 7.967 | 8.590 | 10,312 | -0.64(-6.91%) |
Sep 09, 2019 | 8.454 | 9.299 | 8.382 | 9.228 | 5,044 | +0.81(+9.62%) |
Sep 06, 2019 | 7.236 | 8.782 | 7.236 | 8.418 | 6,699 | +0.35(+4.35%) |
Sep 05, 2019 | 8.511 | 8.511 | 8.038 | 8.067 | 3,310 | +0.87(+12.04%) |
Sep 04, 2019 | 7.522 | 7.852 | 7.200 | 7.200 | 9,523 | -0.03(-0.40%) |
Sep 03, 2019 | 7.157 | 7.487 | 7.035 | 7.229 | 22,553 | -0.11(-1.56%) |
Aug 30, 2019 | 7.881 | 7.881 | 7.343 | 7.343 | 12,841 | -0.54(-6.82%) |
Aug 29, 2019 | 7.952 | 8.192 | 7.780 | 7.881 | 12,940 | -0.36(-4.35%) |
Aug 28, 2019 | 8.325 | 8.597 | 8.037 | 8.239 | 12,540 | -0.36(-4.17%) |
Aug 27, 2019 | 8.955 | 8.955 | 8.303 | 8.597 | 9,830 | -0.39(-4.29%) |
Aug 26, 2019 | 8.955 | 9.375 | 8.955 | 8.982 | 931 | -0.01(-0.10%) |
Aug 23, 2019 | 9.392 | 9.392 | 8.991 | 8.991 | 4,187 | -0.44(-4.64%) |
Aug 22, 2019 | 9.894 | 9.894 | 9.313 | 9.428 | 2,417 | -0.63(-6.27%) |
Aug 21, 2019 | 9.879 | 10.17 | 9.313 | 10.06 | 4,588 | +0.82(+8.92%) |
Aug 20, 2019 | 9.034 | 9.765 | 9.034 | 9.235 | 4,223 | -0.04(-0.46%) |
Aug 19, 2019 | 9.908 | 9.908 | 9.027 | 9.278 | 10,357 | -0.38(-3.92%) |
Aug 16, 2019 | 9.727 | 10.20 | 9.656 | 9.656 | 3,210 | +0.08(+0.88%) |
Aug 15, 2019 | 9.392 | 10.67 | 9.385 | 9.571 | 9,085 | +0.22(+2.38%) |
Aug 14, 2019 | 10.18 | 10.39 | 7.200 | 9.349 | 65,658 | -1.44(-13.35%) |
Aug 13, 2019 | 11.10 | 11.10 | 9.965 | 10.79 | 11,317 | -0.24(-2.14%) |
Aug 12, 2019 | 13.71 | 13.71 | 9.313 | 11.03 | 59,230 | -2.94(-21.08%) |
Aug 09, 2019 | 14.01 | 14.27 | 13.90 | 13.97 | 2,372 | +0.04(+0.26%) |
Aug 08, 2019 | 13.90 | 13.93 | 13.90 | 13.93 | 1,726 | -0.32(-2.26%) |
Aug 07, 2019 | 14.26 | 14.26 | 14.26 | 265 | +0.00(+0.00%) | |
Aug 06, 2019 | 14.33 | 14.35 | 14.26 | 14.26 | 1,208 | -0.01(-0.10%) |
Aug 05, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 347 | -0.56(-3.77%) |
Aug 02, 2019 | 14.47 | 14.83 | 14.26 | 14.83 | 3,629 | +0.14(+0.94%) |
Aug 01, 2019 | 15.04 | 15.04 | 14.60 | 14.69 | 3,657 | -0.35(-2.34%) |
Jul 31, 2019 | 15.04 | 15.05 | 14.43 | 15.04 | 4,057 | +0.30(+2.01%) |
Jul 30, 2019 | 14.79 | 14.82 | 14.69 | 14.75 | 2,691 | -0.30(-2.00%) |
Jul 29, 2019 | 15.04 | 15.09 | 15.02 | 15.05 | 1,344 | -0.20(-1.33%) |
Jul 26, 2019 | 14.77 | 15.25 | 14.77 | 15.25 | 2,512 | +0.53(+3.60%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.64 | 14.72 | 1,511 | +0.00(+0.00%) |
Jul 24, 2019 | 14.69 | 14.80 | 14.69 | 14.72 | 13,374 | -0.11(-0.77%) |
Jul 23, 2019 | 15.54 | 15.54 | 14.39 | 14.84 | 10,426 | -0.72(-4.61%) |
Jul 22, 2019 | 15.40 | 15.55 | 15.40 | 15.55 | 1,141 | +0.51(+3.38%) |
Jul 19, 2019 | 15.01 | 15.04 | 14.94 | 15.04 | 2,512 | -0.04(-0.24%) |
Jul 18, 2019 | 15.30 | 15.30 | 14.99 | 15.08 | 5,943 | +0.04(+0.24%) |
Jul 17, 2019 | 14.68 | 15.11 | 14.68 | 15.04 | 1,388 | -0.25(-1.64%) |
Jul 16, 2019 | 14.62 | 15.30 | 14.43 | 15.30 | 1,069 | +0.04(+0.23%) |
Jul 15, 2019 | 15.26 | 15.27 | 15.22 | 15.26 | 6,824 | +0.11(+0.71%) |
Jul 12, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 558 | -0.16(-1.08%) |
Jul 11, 2019 | 14.35 | 15.40 | 14.35 | 15.32 | 3,682 | +0.01(+0.05%) |
Jul 10, 2019 | 15.76 | 15.76 | 14.67 | 15.31 | 7,403 | -0.45(-2.86%) |
Jul 09, 2019 | 15.76 | 15.76 | 15.69 | 15.76 | 3,472 | -0.00(-0.00%) |
Jul 08, 2019 | 15.37 | 15.93 | 15.37 | 15.76 | 15,610 | +0.72(+4.76%) |
Jul 05, 2019 | 14.69 | 15.09 | 14.69 | 15.04 | 12,004 | +0.00(+0.00%) |
Jul 03, 2019 | 15.04 | 15.04 | 15.04 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 14.69 | 15.16 | 14.69 | 15.04 | 10,655 | +0.20(+1.35%) |