Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.950 | 10.25 | 9.950 | 10.25 | 53,799 | +0.09(+0.89%) |
Sep 27, 2019 | 10.25 | 10.35 | 10.00 | 10.16 | 57,900 | +0.00(+0.00%) |
Sep 26, 2019 | 10.12 | 10.23 | 10.12 | 10.16 | 48,437 | -0.07(-0.68%) |
Sep 25, 2019 | 10.02 | 10.23 | 10.02 | 10.23 | 68,419 | +0.33(+3.33%) |
Sep 24, 2019 | 9.950 | 10.00 | 9.900 | 9.900 | 143,136 | +0.22(+2.27%) |
Sep 23, 2019 | 9.830 | 9.830 | 9.590 | 9.680 | 17,088 | -0.24(-2.42%) |
Sep 20, 2019 | 9.950 | 10.00 | 9.850 | 9.920 | 35,800 | +0.24(+2.48%) |
Sep 19, 2019 | 9.670 | 9.690 | 9.636 | 9.680 | 247,103 | +0.09(+0.94%) |
Sep 18, 2019 | 9.420 | 9.660 | 9.420 | 9.590 | 166,501 | +0.31(+3.32%) |
Sep 17, 2019 | 9.300 | 9.300 | 9.250 | 9.281 | 39,733 | -0.02(-0.20%) |
Sep 16, 2019 | 9.340 | 9.340 | 9.250 | 9.300 | 9,419 | -0.10(-1.06%) |
Sep 13, 2019 | 9.350 | 9.430 | 9.280 | 9.400 | 672,800 | +0.13(+1.38%) |
Sep 12, 2019 | 9.250 | 9.300 | 9.230 | 9.272 | 9,965 | +0.07(+0.78%) |
Sep 11, 2019 | 9.100 | 9.250 | 9.050 | 9.200 | 118,558 | +0.14(+1.55%) |
Sep 10, 2019 | 9.170 | 9.170 | 9.000 | 9.060 | 19,720 | -0.19(-2.05%) |
Sep 09, 2019 | 9.300 | 9.310 | 9.210 | 9.250 | 41,126 | -0.23(-2.45%) |
Sep 06, 2019 | 9.425 | 9.490 | 9.425 | 9.482 | 12,900 | -0.07(-0.71%) |
Sep 05, 2019 | 9.390 | 9.550 | 9.390 | 9.550 | 36,548 | +0.11(+1.17%) |
Sep 04, 2019 | 9.460 | 9.460 | 9.400 | 9.440 | 148,502 | +0.00(+0.05%) |
Sep 03, 2019 | 9.370 | 9.470 | 9.350 | 9.435 | 923,924 | +0.00(+0.00%) |
Aug 30, 2019 | 9.510 | 9.540 | 9.380 | 9.435 | 119,800 | -0.13(-1.41%) |
Aug 29, 2019 | 9.565 | 9.580 | 9.549 | 9.570 | 100,614 | -0.01(-0.10%) |
Aug 28, 2019 | 9.530 | 9.620 | 9.530 | 9.580 | 91,034 | -0.07(-0.73%) |
Aug 27, 2019 | 9.640 | 9.650 | 9.560 | 9.650 | 1,117,010 | -0.03(-0.31%) |
Aug 26, 2019 | 9.720 | 9.810 | 9.635 | 9.680 | 277,732 | +0.88(+9.94%) |
Aug 23, 2019 | 8.940 | 9.050 | 8.680 | 8.805 | 3,331,500 | +0.17(+2.03%) |
Aug 22, 2019 | 8.920 | 8.920 | 8.450 | 8.630 | 5,252,785 | -0.17(-1.93%) |
Aug 21, 2019 | 8.749 | 8.800 | 8.749 | 8.800 | 1,940,761 | +0.04(+0.46%) |
Aug 20, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 115,666 | -0.02(-0.23%) |
Aug 19, 2019 | 8.740 | 8.930 | 8.740 | 8.780 | 7,252 | +0.34(+4.04%) |
Aug 16, 2019 | 8.420 | 8.439 | 8.420 | 8.439 | 136,700 | +0.17(+2.04%) |
Aug 15, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 59,388 | +0.27(+3.44%) |
Aug 14, 2019 | 8.050 | 8.050 | 7.995 | 7.995 | 725 | -0.07(-0.81%) |
Aug 13, 2019 | 7.960 | 8.060 | 7.960 | 8.060 | 600 | -0.02(-0.25%) |
Aug 09, 2019 | 8.080 | 8.080 | 8.080 | 0 | +0.10(+1.25%) | |
Aug 08, 2019 | 7.860 | 7.980 | 7.860 | 7.980 | 45,268 | +0.12(+1.53%) |
Aug 07, 2019 | 7.830 | 7.860 | 7.830 | 7.860 | 324 | -0.01(-0.19%) |
Aug 06, 2019 | 7.900 | 7.900 | 7.875 | 7.875 | 9,396 | -0.01(-0.13%) |
Aug 05, 2019 | 8.050 | 8.050 | 7.750 | 7.885 | 4,000 | -0.23(-2.89%) |
Aug 02, 2019 | 8.190 | 8.190 | 8.100 | 8.120 | 2,700 | -0.07(-0.85%) |
Aug 01, 2019 | 8.350 | 8.530 | 8.190 | 8.190 | 69,123 | +0.09(+1.11%) |
Jul 31, 2019 | 8.160 | 8.170 | 8.100 | 8.100 | 2,412 | -0.10(-1.22%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.200 | 8.200 | 109,247 | -0.11(-1.32%) |
Jul 29, 2019 | 8.310 | 8.310 | 8.310 | 8.310 | 520 | +0.03(+0.30%) |
Jul 26, 2019 | 8.302 | 8.302 | 8.285 | 8.285 | 6,200 | -0.07(-0.90%) |
Jul 25, 2019 | 8.350 | 8.360 | 8.320 | 8.360 | 3,160 | -0.06(-0.71%) |
Jul 24, 2019 | 8.330 | 8.420 | 8.330 | 8.420 | 62,773 | +0.08(+0.96%) |
Jul 23, 2019 | 8.300 | 8.340 | 8.300 | 8.340 | 420 | -0.07(-0.83%) |
Jul 22, 2019 | 8.435 | 8.435 | 8.410 | 8.410 | 2,510 | -0.17(-1.98%) |
Jul 19, 2019 | 8.605 | 8.605 | 8.580 | 8.580 | 4,800 | +0.22(+2.63%) |
Jul 18, 2019 | 8.380 | 8.380 | 8.360 | 8.360 | 22,906 | -0.01(-0.12%) |
Jul 17, 2019 | 8.400 | 8.400 | 8.370 | 8.370 | 17,138 | +0.17(+2.04%) |
Jul 16, 2019 | 8.208 | 8.208 | 8.202 | 8.202 | 390 | -0.09(-1.06%) |
Jul 15, 2019 | 8.310 | 8.310 | 8.290 | 8.290 | 832 | -0.01(-0.12%) |
Jul 12, 2019 | 8.360 | 8.360 | 8.250 | 8.300 | 25,100 | -0.15(-1.78%) |
Jul 11, 2019 | 8.450 | 8.450 | 8.420 | 8.450 | 4,000 | -0.20(-2.29%) |
Jul 10, 2019 | 8.750 | 8.750 | 8.600 | 8.648 | 2,350 | -0.14(-1.62%) |
Jul 09, 2019 | 8.755 | 8.810 | 8.755 | 8.790 | 60,361 | -0.01(-0.11%) |
Jul 08, 2019 | 8.820 | 8.820 | 8.780 | 8.800 | 157,494 | -0.05(-0.56%) |
Jul 05, 2019 | 8.500 | 8.850 | 8.500 | 8.850 | 500 | -0.09(-1.01%) |
Jul 03, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 800 | -0.01(-0.11%) |
Jul 02, 2019 | 8.950 | 8.950 | 8.900 | 8.950 | 15,887 | +0.35(+4.07%) |