Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.17 | 12.44 | 11.96 | 12.28 | 130,831 | +0.10(+0.82%) |
Sep 27, 2019 | 12.42 | 12.58 | 12.02 | 12.18 | 91,700 | -0.25(-2.01%) |
Sep 26, 2019 | 12.88 | 12.88 | 12.27 | 12.43 | 61,522 | -0.47(-3.64%) |
Sep 25, 2019 | 12.72 | 12.98 | 12.46 | 12.90 | 115,422 | +0.15(+1.18%) |
Sep 24, 2019 | 13.21 | 13.21 | 12.67 | 12.75 | 196,395 | -0.33(-2.52%) |
Sep 23, 2019 | 12.89 | 13.17 | 12.64 | 13.08 | 122,101 | +0.04(+0.31%) |
Sep 20, 2019 | 13.14 | 13.21 | 12.87 | 13.04 | 194,100 | -0.10(-0.76%) |
Sep 19, 2019 | 13.33 | 13.67 | 13.07 | 13.14 | 79,286 | -0.08(-0.61%) |
Sep 18, 2019 | 13.02 | 13.27 | 12.93 | 13.22 | 86,775 | +0.20(+1.54%) |
Sep 17, 2019 | 13.30 | 13.30 | 12.75 | 13.02 | 81,260 | -0.11(-0.84%) |
Sep 16, 2019 | 13.05 | 13.34 | 12.70 | 13.13 | 121,769 | +0.17(+1.31%) |
Sep 13, 2019 | 13.10 | 13.20 | 12.86 | 12.96 | 128,000 | -0.11(-0.84%) |
Sep 12, 2019 | 13.23 | 13.30 | 12.62 | 13.07 | 108,753 | -0.18(-1.36%) |
Sep 11, 2019 | 12.78 | 13.28 | 12.40 | 13.25 | 111,442 | +0.54(+4.25%) |
Sep 10, 2019 | 12.20 | 12.92 | 11.97 | 12.71 | 125,319 | +0.42(+3.42%) |
Sep 09, 2019 | 12.42 | 12.42 | 11.86 | 12.29 | 181,453 | +0.05(+0.41%) |
Sep 06, 2019 | 12.50 | 12.60 | 12.16 | 12.24 | 87,400 | -0.23(-1.84%) |
Sep 05, 2019 | 12.24 | 12.95 | 12.24 | 12.47 | 226,581 | +0.48(+4.00%) |
Sep 04, 2019 | 11.93 | 12.21 | 11.67 | 11.99 | 106,197 | +0.23(+1.96%) |
Sep 03, 2019 | 11.74 | 11.90 | 11.57 | 11.76 | 109,913 | -0.02(-0.17%) |
Aug 30, 2019 | 12.00 | 12.06 | 11.69 | 11.78 | 84,100 | -0.13(-1.09%) |
Aug 29, 2019 | 12.00 | 12.24 | 11.85 | 11.91 | 83,232 | +0.05(+0.42%) |
Aug 28, 2019 | 11.89 | 12.10 | 11.71 | 11.86 | 72,873 | -0.09(-0.75%) |
Aug 27, 2019 | 12.16 | 12.16 | 11.80 | 11.95 | 183,170 | -0.11(-0.91%) |
Aug 26, 2019 | 12.67 | 12.67 | 11.96 | 12.06 | 98,445 | -0.20(-1.63%) |
Aug 23, 2019 | 12.68 | 12.96 | 12.10 | 12.26 | 163,500 | -0.53(-4.14%) |
Aug 22, 2019 | 13.22 | 13.22 | 12.50 | 12.79 | 99,202 | -0.07(-0.54%) |
Aug 21, 2019 | 12.96 | 13.07 | 12.54 | 12.86 | 270,177 | +0.12(+0.94%) |
Aug 20, 2019 | 12.06 | 12.90 | 11.98 | 12.74 | 339,077 | +0.70(+5.81%) |
Aug 19, 2019 | 11.53 | 12.15 | 11.44 | 12.04 | 206,464 | +0.62(+5.43%) |
Aug 16, 2019 | 10.91 | 11.43 | 10.91 | 11.42 | 96,500 | +0.61(+5.64%) |
Aug 15, 2019 | 11.11 | 11.20 | 10.63 | 10.81 | 174,017 | -0.24(-2.17%) |
Aug 14, 2019 | 11.09 | 11.35 | 11.00 | 11.05 | 126,768 | -0.27(-2.39%) |
Aug 13, 2019 | 11.12 | 11.59 | 10.94 | 11.32 | 100,163 | +0.30(+2.72%) |
Aug 12, 2019 | 10.73 | 11.09 | 10.73 | 11.02 | 100,597 | -0.14(-1.25%) |
Aug 09, 2019 | 10.98 | 11.41 | 10.80 | 11.16 | 149,900 | -0.22(-1.93%) |
Aug 08, 2019 | 9.450 | 11.69 | 9.306 | 11.38 | 463,575 | +2.58(+29.32%) |
Aug 07, 2019 | 8.730 | 9.100 | 8.730 | 8.800 | 80,255 | -0.16(-1.79%) |
Aug 06, 2019 | 9.260 | 9.340 | 8.900 | 8.960 | 66,060 | -0.22(-2.40%) |
Aug 05, 2019 | 9.260 | 9.330 | 8.980 | 9.180 | 66,060 | -0.34(-3.57%) |
Aug 02, 2019 | 9.470 | 9.770 | 9.400 | 9.520 | 75,800 | -0.03(-0.31%) |
Aug 01, 2019 | 10.11 | 10.36 | 9.290 | 9.550 | 82,600 | -0.60(-5.91%) |
Jul 31, 2019 | 10.37 | 10.84 | 10.13 | 10.15 | 74,594 | -0.30(-2.87%) |
Jul 30, 2019 | 10.20 | 10.52 | 10.20 | 10.45 | 46,015 | +0.08(+0.77%) |
Jul 29, 2019 | 10.62 | 10.62 | 10.15 | 10.37 | 48,229 | -0.27(-2.54%) |
Jul 26, 2019 | 10.00 | 10.81 | 10.00 | 10.64 | 131,100 | +0.77(+7.80%) |
Jul 25, 2019 | 10.24 | 10.35 | 9.810 | 9.870 | 91,448 | -0.39(-3.80%) |
Jul 24, 2019 | 9.620 | 10.31 | 9.465 | 10.26 | 102,848 | +0.66(+6.88%) |
Jul 23, 2019 | 9.490 | 9.640 | 9.446 | 9.600 | 51,721 | +0.17(+1.80%) |
Jul 22, 2019 | 9.200 | 9.450 | 9.200 | 9.430 | 86,247 | +0.20(+2.17%) |
Jul 19, 2019 | 9.200 | 9.430 | 9.170 | 9.230 | 76,700 | -0.01(-0.11%) |
Jul 18, 2019 | 8.910 | 9.320 | 8.910 | 9.240 | 108,925 | +0.33(+3.70%) |
Jul 17, 2019 | 9.100 | 9.250 | 8.880 | 8.910 | 52,328 | -0.20(-2.20%) |
Jul 16, 2019 | 9.180 | 9.250 | 8.805 | 9.110 | 32,921 | -0.07(-0.76%) |
Jul 15, 2019 | 9.070 | 9.215 | 8.955 | 9.180 | 47,672 | +0.10(+1.10%) |
Jul 12, 2019 | 8.840 | 9.288 | 8.794 | 9.080 | 130,500 | +0.28(+3.18%) |
Jul 11, 2019 | 8.860 | 8.860 | 8.580 | 8.800 | 52,334 | -0.03(-0.34%) |
Jul 10, 2019 | 8.670 | 8.915 | 8.670 | 8.830 | 23,836 | +0.20(+2.32%) |
Jul 09, 2019 | 8.640 | 8.680 | 8.500 | 8.630 | 24,073 | -0.06(-0.69%) |
Jul 08, 2019 | 8.940 | 8.970 | 8.650 | 8.690 | 35,813 | -0.25(-2.80%) |
Jul 05, 2019 | 8.870 | 8.960 | 8.770 | 8.940 | 21,900 | +0.01(+0.11%) |
Jul 03, 2019 | 9.030 | 9.300 | 8.910 | 8.930 | 13,300 | -0.07(-0.78%) |
Jul 02, 2019 | 9.170 | 9.195 | 8.880 | 9.000 | 37,536 | -0.21(-2.28%) |