Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.22 | 10.79 | 10.05 | 10.66 | 178,007 | +0.74(+7.46%) |
Sep 27, 2019 | 10.50 | 10.50 | 9.800 | 9.920 | 130,400 | -0.58(-5.52%) |
Sep 26, 2019 | 10.19 | 10.50 | 10.08 | 10.50 | 188,000 | +0.30(+2.94%) |
Sep 25, 2019 | 9.870 | 10.28 | 9.860 | 10.20 | 144,149 | +0.25(+2.51%) |
Sep 24, 2019 | 10.04 | 10.10 | 9.800 | 9.950 | 90,014 | -0.14(-1.39%) |
Sep 23, 2019 | 10.00 | 10.17 | 9.800 | 10.09 | 295,241 | +0.09(+0.90%) |
Sep 20, 2019 | 10.09 | 10.14 | 9.790 | 10.00 | 267,600 | -0.02(-0.20%) |
Sep 19, 2019 | 10.04 | 10.39 | 9.710 | 10.02 | 194,332 | +0.02(+0.20%) |
Sep 18, 2019 | 10.02 | 10.14 | 9.600 | 10.00 | 157,116 | +0.04(+0.40%) |
Sep 17, 2019 | 9.230 | 10.06 | 9.230 | 9.960 | 207,042 | +0.59(+6.30%) |
Sep 16, 2019 | 9.060 | 9.500 | 9.060 | 9.370 | 45,650 | +0.02(+0.21%) |
Sep 13, 2019 | 9.140 | 9.490 | 9.140 | 9.350 | 101,600 | +0.25(+2.75%) |
Sep 12, 2019 | 9.060 | 9.600 | 8.930 | 9.100 | 95,998 | +0.07(+0.78%) |
Sep 11, 2019 | 8.610 | 9.150 | 8.550 | 9.030 | 137,411 | +0.41(+4.76%) |
Sep 10, 2019 | 8.780 | 8.950 | 8.500 | 8.620 | 81,745 | -0.23(-2.60%) |
Sep 09, 2019 | 8.590 | 8.890 | 8.170 | 8.850 | 134,239 | +0.45(+5.36%) |
Sep 06, 2019 | 8.250 | 8.610 | 8.100 | 8.400 | 127,800 | +0.30(+3.70%) |
Sep 05, 2019 | 8.410 | 8.410 | 8.030 | 8.100 | 55,100 | -0.23(-2.76%) |
Sep 04, 2019 | 8.880 | 8.880 | 8.330 | 8.330 | 43,253 | -0.42(-4.80%) |
Sep 03, 2019 | 9.250 | 9.250 | 8.750 | 8.750 | 45,542 | -0.50(-5.41%) |
Aug 30, 2019 | 9.600 | 9.685 | 9.140 | 9.250 | 73,200 | -0.26(-2.73%) |
Aug 29, 2019 | 9.410 | 9.690 | 9.410 | 9.510 | 26,141 | +0.20(+2.15%) |
Aug 28, 2019 | 9.340 | 9.585 | 9.300 | 9.310 | 13,117 | -0.14(-1.48%) |
Aug 27, 2019 | 9.640 | 9.800 | 9.410 | 9.450 | 68,579 | -0.10(-1.05%) |
Aug 26, 2019 | 9.600 | 9.900 | 9.510 | 9.550 | 46,375 | +0.05(+0.53%) |
Aug 23, 2019 | 9.460 | 9.700 | 9.460 | 9.500 | 58,900 | +0.04(+0.42%) |
Aug 22, 2019 | 9.510 | 9.680 | 9.460 | 9.460 | 126,082 | -0.10(-1.05%) |
Aug 21, 2019 | 9.510 | 9.770 | 9.500 | 9.560 | 32,412 | +0.05(+0.53%) |
Aug 20, 2019 | 9.630 | 9.820 | 9.460 | 9.510 | 57,888 | -0.12(-1.25%) |
Aug 19, 2019 | 9.700 | 9.910 | 9.590 | 9.630 | 28,324 | +0.17(+1.80%) |
Aug 16, 2019 | 9.960 | 10.05 | 9.460 | 9.460 | 93,500 | -0.62(-6.15%) |
Aug 15, 2019 | 10.01 | 10.40 | 9.910 | 10.08 | 73,189 | +0.19(+1.92%) |
Aug 14, 2019 | 9.500 | 10.60 | 9.460 | 9.890 | 437,429 | +0.36(+3.78%) |
Aug 13, 2019 | 9.810 | 10.00 | 9.490 | 9.530 | 123,555 | -0.26(-2.66%) |
Aug 12, 2019 | 9.950 | 10.10 | 9.460 | 9.790 | 101,934 | +0.03(+0.31%) |
Aug 09, 2019 | 10.52 | 10.71 | 9.550 | 9.760 | 156,400 | -0.99(-9.21%) |
Aug 08, 2019 | 10.27 | 11.05 | 10.27 | 10.75 | 122,492 | +0.42(+4.07%) |
Aug 07, 2019 | 10.90 | 10.97 | 10.06 | 10.33 | 88,226 | -0.71(-6.43%) |
Aug 06, 2019 | 10.13 | 11.20 | 10.01 | 11.04 | 124,139 | +1.16(+11.74%) |
Aug 05, 2019 | 10.90 | 11.07 | 9.610 | 9.880 | 300,583 | -1.11(-10.10%) |
Aug 02, 2019 | 10.96 | 11.12 | 10.90 | 10.99 | 73,500 | -0.01(-0.09%) |
Aug 01, 2019 | 11.10 | 11.40 | 10.90 | 11.00 | 92,166 | -0.17(-1.52%) |
Jul 31, 2019 | 11.06 | 11.32 | 11.03 | 11.17 | 89,241 | +0.06(+0.54%) |
Jul 30, 2019 | 11.43 | 11.45 | 11.03 | 11.11 | 66,792 | -0.25(-2.20%) |
Jul 29, 2019 | 11.10 | 11.43 | 11.03 | 11.36 | 58,689 | +0.28(+2.53%) |
Jul 26, 2019 | 11.29 | 11.29 | 11.08 | 11.08 | 16,200 | +0.05(+0.45%) |
Jul 25, 2019 | 10.97 | 11.50 | 10.86 | 11.03 | 155,124 | -0.10(-0.90%) |
Jul 24, 2019 | 11.15 | 11.46 | 10.89 | 11.13 | 115,103 | -0.08(-0.71%) |
Jul 23, 2019 | 11.16 | 11.44 | 11.16 | 11.21 | 54,895 | +0.04(+0.36%) |
Jul 22, 2019 | 11.09 | 11.40 | 10.85 | 11.17 | 91,947 | +0.31(+2.85%) |
Jul 19, 2019 | 11.27 | 11.30 | 10.86 | 10.86 | 13,100 | -0.33(-2.95%) |
Jul 18, 2019 | 11.30 | 11.45 | 11.19 | 11.19 | 105,363 | -0.21(-1.84%) |
Jul 17, 2019 | 11.19 | 11.51 | 11.13 | 11.40 | 56,646 | +0.33(+2.98%) |
Jul 16, 2019 | 10.85 | 11.66 | 10.81 | 11.07 | 128,962 | +0.28(+2.59%) |
Jul 15, 2019 | 10.48 | 11.08 | 10.48 | 10.79 | 88,272 | +0.49(+4.76%) |
Jul 12, 2019 | 10.57 | 10.58 | 10.21 | 10.30 | 66,600 | -0.12(-1.15%) |
Jul 11, 2019 | 10.85 | 10.90 | 10.19 | 10.42 | 68,281 | -0.29(-2.71%) |
Jul 10, 2019 | 10.60 | 11.00 | 10.60 | 10.71 | 44,801 | +0.26(+2.49%) |
Jul 09, 2019 | 10.10 | 10.51 | 10.03 | 10.45 | 67,740 | +0.29(+2.85%) |
Jul 08, 2019 | 10.05 | 10.77 | 10.05 | 10.16 | 56,148 | -0.24(-2.31%) |
Jul 05, 2019 | 10.67 | 10.67 | 10.17 | 10.40 | 3,300 | -0.11(-1.05%) |
Jul 03, 2019 | 10.50 | 10.86 | 10.00 | 10.51 | 16,400 | -0.21(-1.96%) |
Jul 02, 2019 | 10.17 | 10.80 | 10.10 | 10.72 | 15,377 | +0.35(+3.38%) |