Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.725 | 7.200 | 6.500 | 7.199 | 7,875 | +0.50(+7.45%) |
Sep 27, 2019 | 6.900 | 6.990 | 6.700 | 6.700 | 5,370 | -0.29(-4.15%) |
Sep 26, 2019 | 7.550 | 7.949 | 6.000 | 6.990 | 16,107 | -0.69(-9.04%) |
Sep 25, 2019 | 7.000 | 7.751 | 7.000 | 7.685 | 16,194 | +0.68(+9.79%) |
Sep 24, 2019 | 7.400 | 7.400 | 7.000 | 7.000 | 5,930 | -0.20(-2.78%) |
Sep 23, 2019 | 8.359 | 8.359 | 6.900 | 7.200 | 15,366 | -0.63(-8.08%) |
Sep 20, 2019 | 8.500 | 8.586 | 7.713 | 7.833 | 11,440 | -0.64(-7.56%) |
Sep 19, 2019 | 10.10 | 10.40 | 8.101 | 8.474 | 23,574 | +0.47(+5.93%) |
Sep 18, 2019 | 10.90 | 11.60 | 10.30 | 8.000 | 3,380 | -2.90(-26.61%) |
Sep 17, 2019 | 11.84 | 11.84 | 10.90 | 10.90 | 1,782 | -0.90(-7.63%) |
Sep 16, 2019 | 11.60 | 11.90 | 10.90 | 11.80 | 1,528 | +0.00(+0.00%) |
Sep 13, 2019 | 11.60 | 11.80 | 10.50 | 11.80 | 3,410 | +0.30(+2.61%) |
Sep 12, 2019 | 12.00 | 12.10 | 10.80 | 11.50 | 4,401 | -0.30(-2.54%) |
Sep 11, 2019 | 10.90 | 12.50 | 10.90 | 11.80 | 10,886 | +1.10(+10.28%) |
Sep 10, 2019 | 10.50 | 11.30 | 10.30 | 10.70 | 8,175 | +0.10(+0.94%) |
Sep 09, 2019 | 11.30 | 11.90 | 10.20 | 10.60 | 6,984 | -0.40(-3.64%) |
Sep 06, 2019 | 10.20 | 11.56 | 10.20 | 11.00 | 4,020 | +0.90(+8.91%) |
Sep 05, 2019 | 12.04 | 12.06 | 10.10 | 10.10 | 6,928 | -1.40(-12.18%) |
Sep 04, 2019 | 12.96 | 13.00 | 10.20 | 11.50 | 17,332 | -1.10(-8.72%) |
Sep 03, 2019 | 14.60 | 14.60 | 12.50 | 12.60 | 26,910 | -2.30(-15.44%) |
Aug 30, 2019 | 17.50 | 27.40 | 13.30 | 14.90 | 326,030 | +0.10(+0.68%) |
Aug 29, 2019 | 16.33 | 16.33 | 14.80 | 14.80 | 460 | +0.30(+2.07%) |
Aug 28, 2019 | 16.40 | 16.50 | 12.50 | 14.50 | 1,443 | -1.00(-6.45%) |
Aug 27, 2019 | 15.60 | 17.37 | 12.35 | 15.50 | 2,658 | +0.40(+2.65%) |
Aug 26, 2019 | 15.90 | 17.79 | 15.10 | 15.10 | 692 | -0.90(-5.63%) |
Aug 23, 2019 | 16.10 | 16.20 | 15.50 | 16.00 | 700 | -1.38(-7.96%) |
Aug 22, 2019 | 16.70 | 17.38 | 16.00 | 17.38 | 1,606 | +0.28(+1.65%) |
Aug 21, 2019 | 19.20 | 19.20 | 16.10 | 17.10 | 2,551 | -1.90(-10.00%) |
Aug 20, 2019 | 16.40 | 19.00 | 15.00 | 19.00 | 2,995 | +2.70(+16.56%) |
Aug 19, 2019 | 17.50 | 18.15 | 16.10 | 16.30 | 1,404 | -1.90(-10.44%) |
Aug 16, 2019 | 17.87 | 19.40 | 16.00 | 18.20 | 780 | +1.40(+8.33%) |
Aug 15, 2019 | 19.80 | 19.80 | 15.80 | 16.80 | 2,087 | -1.75(-9.43%) |
Aug 14, 2019 | 14.40 | 19.90 | 14.40 | 18.55 | 1,256 | -1.14(-5.80%) |
Aug 13, 2019 | 19.80 | 22.50 | 17.00 | 19.69 | 10,040 | -0.01(-0.04%) |
Aug 12, 2019 | 19.80 | 20.85 | 19.04 | 19.70 | 752 | +0.70(+3.68%) |
Aug 09, 2019 | 20.50 | 20.60 | 19.00 | 19.00 | 1,460 | -2.05(-9.74%) |
Aug 08, 2019 | 23.60 | 23.60 | 20.95 | 21.05 | 373 | -1.15(-5.18%) |
Aug 07, 2019 | 21.99 | 22.30 | 21.99 | 22.20 | 114 | -0.70(-3.04%) |
Aug 06, 2019 | 25.50 | 25.50 | 22.49 | 22.90 | 2,212 | +0.40(+1.76%) |
Aug 05, 2019 | 23.30 | 25.10 | 22.50 | 22.50 | 1,384 | -0.80(-3.43%) |
Aug 02, 2019 | 23.40 | 23.40 | 20.10 | 23.30 | 1,490 | -0.10(-0.43%) |
Aug 01, 2019 | 28.50 | 28.70 | 23.40 | 23.40 | 894 | -2.70(-10.34%) |
Jul 31, 2019 | 28.10 | 28.70 | 25.35 | 26.10 | 685 | +2.40(+10.13%) |
Jul 30, 2019 | 28.70 | 29.00 | 22.80 | 23.70 | 2,241 | -3.00(-11.24%) |
Jul 29, 2019 | 25.00 | 27.60 | 25.00 | 26.70 | 1,357 | -0.80(-2.91%) |
Jul 26, 2019 | 29.20 | 29.20 | 25.73 | 27.50 | 190 | -0.50(-1.79%) |
Jul 25, 2019 | 29.16 | 29.16 | 28.00 | 28.00 | 254 | +0.00(+0.00%) |
Jul 24, 2019 | 26.60 | 28.00 | 26.60 | 28.00 | 245 | +1.58(+5.97%) |
Jul 23, 2019 | 26.00 | 26.42 | 26.00 | 26.42 | 51 | -0.08(-0.29%) |
Jul 22, 2019 | 26.00 | 26.70 | 26.00 | 26.50 | 258 | +0.00(+0.00%) |
Jul 19, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 50 | +0.50(+1.92%) |
Jul 18, 2019 | 25.50 | 26.00 | 25.50 | 26.00 | 28 | +0.70(+2.77%) |
Jul 17, 2019 | 25.30 | 25.30 | 25.30 | 20 | +0.00(+0.00%) | |
Jul 16, 2019 | 25.40 | 25.43 | 25.30 | 25.30 | 180 | +0.10(+0.40%) |
Jul 15, 2019 | 26.90 | 26.90 | 25.20 | 25.20 | 749 | -0.80(-3.08%) |
Jul 12, 2019 | 26.80 | 26.80 | 26.00 | 26.00 | 270 | +0.00(+0.00%) |
Jul 11, 2019 | 26.10 | 26.70 | 26.00 | 26.00 | 164 | +0.22(+0.87%) |
Jul 10, 2019 | 26.03 | 26.50 | 25.23 | 25.78 | 1,083 | -0.12(-0.47%) |
Jul 09, 2019 | 26.70 | 26.70 | 25.90 | 25.90 | 186 | +1.10(+4.44%) |
Jul 08, 2019 | 26.47 | 26.47 | 24.62 | 24.80 | 192 | +1.10(+4.64%) |
Jul 05, 2019 | 23.50 | 24.08 | 23.50 | 23.70 | 370 | +0.10(+0.42%) |
Jul 03, 2019 | 24.40 | 24.43 | 23.50 | 23.60 | 1,000 | -0.80(-3.28%) |
Jul 02, 2019 | 25.10 | 25.72 | 24.40 | 24.40 | 684 | -0.70(-2.79%) |