Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.310 | 9.429 | 9.190 | 9.265 | 119,373 | -0.04(-0.48%) |
Sep 27, 2019 | 9.340 | 9.450 | 9.260 | 9.310 | 117,900 | +0.02(+0.16%) |
Sep 26, 2019 | 9.380 | 9.390 | 9.270 | 9.295 | 92,377 | -0.11(-1.12%) |
Sep 25, 2019 | 9.450 | 9.610 | 9.290 | 9.400 | 191,104 | -0.12(-1.26%) |
Sep 24, 2019 | 9.800 | 9.850 | 9.400 | 9.520 | 135,603 | -0.22(-2.26%) |
Sep 23, 2019 | 9.720 | 9.836 | 9.650 | 9.740 | 127,360 | +0.02(+0.21%) |
Sep 20, 2019 | 9.730 | 9.900 | 9.700 | 9.720 | 270,800 | -0.05(-0.51%) |
Sep 19, 2019 | 9.860 | 9.970 | 9.745 | 9.770 | 112,246 | -0.07(-0.71%) |
Sep 18, 2019 | 9.900 | 10.08 | 9.740 | 9.840 | 175,392 | -0.25(-2.48%) |
Sep 17, 2019 | 10.18 | 10.20 | 9.980 | 10.09 | 97,575 | -0.15(-1.46%) |
Sep 16, 2019 | 10.04 | 10.31 | 9.940 | 10.24 | 188,018 | +0.17(+1.69%) |
Sep 13, 2019 | 10.61 | 10.70 | 9.840 | 10.07 | 408,500 | -0.69(-6.41%) |
Sep 12, 2019 | 10.58 | 10.80 | 10.43 | 10.76 | 197,521 | +0.20(+1.89%) |
Sep 11, 2019 | 10.27 | 10.57 | 10.16 | 10.56 | 216,512 | +0.39(+3.83%) |
Sep 10, 2019 | 10.02 | 10.25 | 9.934 | 10.17 | 214,062 | +0.17(+1.70%) |
Sep 09, 2019 | 9.540 | 10.01 | 9.520 | 10.00 | 236,830 | +0.41(+4.28%) |
Sep 06, 2019 | 9.390 | 9.650 | 9.330 | 9.590 | 144,700 | +0.28(+3.01%) |
Sep 05, 2019 | 9.240 | 9.360 | 9.150 | 9.310 | 289,872 | +0.22(+2.42%) |
Sep 04, 2019 | 9.240 | 9.250 | 9.000 | 9.090 | 281,998 | -0.04(-0.44%) |
Sep 03, 2019 | 9.580 | 9.580 | 9.010 | 9.130 | 286,337 | -0.54(-5.58%) |
Aug 30, 2019 | 9.790 | 9.840 | 9.460 | 9.670 | 267,600 | -0.07(-0.72%) |
Aug 29, 2019 | 9.280 | 9.780 | 9.270 | 9.740 | 274,387 | +0.59(+6.45%) |
Aug 28, 2019 | 9.040 | 9.300 | 8.940 | 9.150 | 199,020 | +0.12(+1.33%) |
Aug 27, 2019 | 8.990 | 9.320 | 8.830 | 9.030 | 662,189 | +0.13(+1.46%) |
Aug 26, 2019 | 8.820 | 8.920 | 8.610 | 8.900 | 208,580 | +0.17(+1.95%) |
Aug 23, 2019 | 9.110 | 9.180 | 8.720 | 8.730 | 355,100 | -0.45(-4.90%) |
Aug 22, 2019 | 9.250 | 9.390 | 9.130 | 9.180 | 152,894 | -0.02(-0.22%) |
Aug 21, 2019 | 9.250 | 9.330 | 8.970 | 9.200 | 180,079 | +0.08(+0.88%) |
Aug 20, 2019 | 8.920 | 9.140 | 8.850 | 9.120 | 172,247 | +0.19(+2.13%) |
Aug 19, 2019 | 8.940 | 9.000 | 8.780 | 8.930 | 597,145 | +0.11(+1.25%) |
Aug 16, 2019 | 8.830 | 9.050 | 8.790 | 8.820 | 290,400 | +0.08(+0.92%) |
Aug 15, 2019 | 8.800 | 8.920 | 8.729 | 8.740 | 419,291 | -0.12(-1.35%) |
Aug 14, 2019 | 9.370 | 9.650 | 8.860 | 8.860 | 736,073 | -0.83(-8.57%) |
Aug 13, 2019 | 9.530 | 9.850 | 9.530 | 9.690 | 129,395 | +0.11(+1.15%) |
Aug 12, 2019 | 9.640 | 9.660 | 9.410 | 9.580 | 175,617 | -0.12(-1.24%) |
Aug 09, 2019 | 10.02 | 10.20 | 9.700 | 9.700 | 167,500 | -0.30(-3.00%) |
Aug 08, 2019 | 9.860 | 10.09 | 9.860 | 10.00 | 179,674 | +0.23(+2.35%) |
Aug 07, 2019 | 9.760 | 9.850 | 9.640 | 9.770 | 199,349 | -0.15(-1.51%) |
Aug 06, 2019 | 9.970 | 10.10 | 9.880 | 9.920 | 180,405 | +0.00(+0.00%) |
Aug 05, 2019 | 10.71 | 10.90 | 9.840 | 9.920 | 570,046 | -1.24(-11.11%) |
Aug 02, 2019 | 11.01 | 11.72 | 10.66 | 11.16 | 433,800 | +0.26(+2.39%) |
Aug 01, 2019 | 10.99 | 11.27 | 10.83 | 10.90 | 277,555 | -0.08(-0.73%) |
Jul 31, 2019 | 11.25 | 11.38 | 10.96 | 10.98 | 254,875 | -0.36(-3.17%) |
Jul 30, 2019 | 11.08 | 11.39 | 11.08 | 11.34 | 130,938 | +0.23(+2.07%) |
Jul 29, 2019 | 11.31 | 11.37 | 11.07 | 11.11 | 216,012 | -0.21(-1.86%) |
Jul 26, 2019 | 11.25 | 11.50 | 11.23 | 11.32 | 165,400 | +0.08(+0.71%) |
Jul 25, 2019 | 11.50 | 11.50 | 11.18 | 11.24 | 88,086 | -0.26(-2.26%) |
Jul 24, 2019 | 11.43 | 11.53 | 11.22 | 11.50 | 158,628 | +0.07(+0.61%) |
Jul 23, 2019 | 11.65 | 11.71 | 11.31 | 11.43 | 170,732 | -0.07(-0.61%) |
Jul 22, 2019 | 11.56 | 11.68 | 11.48 | 11.50 | 179,429 | -0.06(-0.52%) |
Jul 19, 2019 | 11.52 | 11.67 | 11.47 | 11.56 | 179,500 | +0.04(+0.35%) |
Jul 18, 2019 | 11.54 | 11.58 | 11.42 | 11.52 | 154,281 | -0.12(-1.03%) |
Jul 17, 2019 | 11.77 | 11.83 | 11.62 | 11.64 | 307,838 | -0.09(-0.77%) |
Jul 16, 2019 | 10.78 | 12.04 | 10.75 | 11.73 | 798,788 | +0.93(+8.61%) |
Jul 15, 2019 | 10.88 | 10.91 | 10.65 | 10.80 | 157,770 | -0.04(-0.37%) |
Jul 12, 2019 | 10.29 | 10.86 | 10.29 | 10.84 | 292,800 | +0.57(+5.55%) |
Jul 11, 2019 | 10.28 | 10.30 | 10.15 | 10.27 | 87,070 | +0.00(+0.00%) |
Jul 10, 2019 | 10.45 | 10.54 | 10.22 | 10.27 | 68,529 | -0.11(-1.06%) |
Jul 09, 2019 | 10.46 | 10.48 | 10.25 | 10.38 | 89,421 | -0.08(-0.76%) |
Jul 08, 2019 | 10.45 | 10.54 | 10.41 | 10.46 | 63,092 | -0.04(-0.38%) |
Jul 05, 2019 | 10.45 | 10.55 | 10.35 | 10.50 | 91,200 | +0.02(+0.19%) |
Jul 03, 2019 | 10.47 | 10.54 | 10.34 | 10.48 | 82,300 | +0.04(+0.38%) |
Jul 02, 2019 | 10.53 | 10.54 | 10.28 | 10.44 | 147,145 | -0.09(-0.85%) |