Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.317 | 9.317 | 9.032 | 9.228 | 78,626 | -0.10(-1.05%) |
Sep 27, 2019 | 9.887 | 9.887 | 9.258 | 9.327 | 213,655 | -0.73(-7.24%) |
Sep 26, 2019 | 10.18 | 10.19 | 9.946 | 10.05 | 222,308 | -0.03(-0.29%) |
Sep 25, 2019 | 9.878 | 10.13 | 9.868 | 10.08 | 142,693 | +0.27(+2.71%) |
Sep 24, 2019 | 9.868 | 10.12 | 9.730 | 9.819 | 118,953 | -0.03(-0.30%) |
Sep 23, 2019 | 9.769 | 9.878 | 9.681 | 9.848 | 53,183 | +0.17(+1.73%) |
Sep 20, 2019 | 9.976 | 10.04 | 9.681 | 9.681 | 48,280 | -0.23(-2.28%) |
Sep 19, 2019 | 9.838 | 10.12 | 9.819 | 9.907 | 167,514 | +0.09(+0.90%) |
Sep 18, 2019 | 9.720 | 9.838 | 9.651 | 9.819 | 51,006 | +0.08(+0.81%) |
Sep 17, 2019 | 9.809 | 9.809 | 9.671 | 9.740 | 24,736 | -0.10(-1.00%) |
Sep 16, 2019 | 9.533 | 9.868 | 9.415 | 9.838 | 119,567 | +0.22(+2.25%) |
Sep 13, 2019 | 9.838 | 9.858 | 9.622 | 9.622 | 67,389 | -0.21(-2.10%) |
Sep 12, 2019 | 9.789 | 9.838 | 9.563 | 9.828 | 90,534 | +0.02(+0.20%) |
Sep 11, 2019 | 9.317 | 9.838 | 9.287 | 9.809 | 138,536 | +0.57(+6.18%) |
Sep 10, 2019 | 9.189 | 9.396 | 9.130 | 9.238 | 105,395 | +0.09(+0.97%) |
Sep 09, 2019 | 8.963 | 9.228 | 8.913 | 9.150 | 86,505 | +0.05(+0.54%) |
Sep 06, 2019 | 9.189 | 9.218 | 9.091 | 9.100 | 32,322 | -0.01(-0.11%) |
Sep 05, 2019 | 8.972 | 9.238 | 8.864 | 9.110 | 151,835 | +0.19(+2.09%) |
Sep 04, 2019 | 8.736 | 8.943 | 8.727 | 8.923 | 53,266 | +0.19(+2.14%) |
Sep 03, 2019 | 8.805 | 8.805 | 8.628 | 8.736 | 59,233 | -0.16(-1.77%) |
Aug 30, 2019 | 8.953 | 8.953 | 8.766 | 8.894 | 37,913 | +0.01(+0.11%) |
Aug 29, 2019 | 8.972 | 9.012 | 8.805 | 8.884 | 49,611 | +0.03(+0.33%) |
Aug 28, 2019 | 8.727 | 8.868 | 8.599 | 8.854 | 101,233 | +0.33(+3.93%) |
Aug 27, 2019 | 8.776 | 8.795 | 8.392 | 8.520 | 61,326 | -0.20(-2.26%) |
Aug 26, 2019 | 8.756 | 8.845 | 8.618 | 8.717 | 82,042 | +0.05(+0.57%) |
Aug 23, 2019 | 8.894 | 8.943 | 8.579 | 8.668 | 56,107 | -0.35(-3.93%) |
Aug 22, 2019 | 8.894 | 9.032 | 8.766 | 9.022 | 110,005 | +0.22(+2.46%) |
Aug 21, 2019 | 8.707 | 8.805 | 8.549 | 8.805 | 99,118 | +0.32(+3.83%) |
Aug 20, 2019 | 8.481 | 8.638 | 8.451 | 8.481 | 111,373 | +0.02(+0.23%) |
Aug 19, 2019 | 8.557 | 8.586 | 8.393 | 8.461 | 105,532 | +0.14(+1.74%) |
Aug 16, 2019 | 8.143 | 8.335 | 8.143 | 8.316 | 47,058 | +0.27(+3.36%) |
Aug 15, 2019 | 8.085 | 8.143 | 7.998 | 8.046 | 57,140 | -0.01(-0.12%) |
Aug 14, 2019 | 8.210 | 8.220 | 7.988 | 8.056 | 141,008 | -0.33(-3.91%) |
Aug 13, 2019 | 8.345 | 8.615 | 8.278 | 8.384 | 126,264 | +0.05(+0.58%) |
Aug 12, 2019 | 8.297 | 8.451 | 8.027 | 8.335 | 291,631 | +0.04(+0.47%) |
Aug 09, 2019 | 8.606 | 8.606 | 8.171 | 8.297 | 115,055 | -0.35(-4.02%) |
Aug 08, 2019 | 8.712 | 8.799 | 8.490 | 8.644 | 204,898 | +0.12(+1.36%) |
Aug 07, 2019 | 8.692 | 8.799 | 8.413 | 8.528 | 426,452 | -0.49(-5.45%) |
Aug 06, 2019 | 8.200 | 9.107 | 8.085 | 9.020 | 461,489 | +0.34(+3.89%) |
Aug 05, 2019 | 8.924 | 9.069 | 8.519 | 8.683 | 623,411 | -0.59(-6.35%) |
Aug 02, 2019 | 9.387 | 9.387 | 9.107 | 9.271 | 331,586 | -0.18(-1.94%) |
Aug 01, 2019 | 9.435 | 9.941 | 9.281 | 9.455 | 245,242 | -0.02(-0.20%) |
Jul 31, 2019 | 9.493 | 9.561 | 9.358 | 9.474 | 148,739 | -0.05(-0.51%) |
Jul 30, 2019 | 9.522 | 9.551 | 9.358 | 9.522 | 110,465 | -0.12(-1.20%) |
Jul 29, 2019 | 9.648 | 9.648 | 9.271 | 9.638 | 178,127 | +0.26(+2.78%) |
Jul 26, 2019 | 9.464 | 9.551 | 9.262 | 9.377 | 89,141 | -0.08(-0.82%) |
Jul 25, 2019 | 9.638 | 9.667 | 9.348 | 9.455 | 143,637 | -0.06(-0.61%) |
Jul 24, 2019 | 9.194 | 9.522 | 9.156 | 9.512 | 151,276 | +0.48(+5.34%) |
Jul 23, 2019 | 9.088 | 9.262 | 8.837 | 9.030 | 328,867 | +0.17(+1.96%) |
Jul 22, 2019 | 8.721 | 9.059 | 8.721 | 8.856 | 219,727 | +0.56(+6.74%) |
Jul 19, 2019 | 8.249 | 8.316 | 8.055 | 8.297 | 95,464 | +0.08(+0.94%) |
Jul 18, 2019 | 7.979 | 8.220 | 7.959 | 8.220 | 101,307 | +0.18(+2.28%) |
Jul 17, 2019 | 8.036 | 8.085 | 7.988 | 8.036 | 41,089 | +0.00(+0.00%) |
Jul 16, 2019 | 8.384 | 8.393 | 7.988 | 8.036 | 102,985 | -0.25(-3.03%) |
Jul 15, 2019 | 8.133 | 8.287 | 8.114 | 8.287 | 127,147 | +0.22(+2.75%) |
Jul 12, 2019 | 7.786 | 8.075 | 7.747 | 8.065 | 134,956 | +0.26(+3.34%) |
Jul 11, 2019 | 7.969 | 7.998 | 7.766 | 7.805 | 60,445 | -0.05(-0.61%) |
Jul 10, 2019 | 7.979 | 8.046 | 7.843 | 7.853 | 92,951 | -0.08(-0.97%) |
Jul 09, 2019 | 7.998 | 8.017 | 7.882 | 7.930 | 60,989 | -0.02(-0.24%) |
Jul 08, 2019 | 8.104 | 8.114 | 7.901 | 7.950 | 61,194 | -0.24(-2.94%) |
Jul 05, 2019 | 8.268 | 8.297 | 8.020 | 8.191 | 63,021 | -0.09(-1.05%) |
Jul 03, 2019 | 8.393 | 8.461 | 8.191 | 8.278 | 61,362 | -0.12(-1.38%) |
Jul 02, 2019 | 8.403 | 8.432 | 8.229 | 8.393 | 71,642 | -0.03(-0.34%) |