Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.152 | 9.281 | 8.878 | 9.062 | 760,710 | -0.36(-3.80%) |
Sep 27, 2019 | 9.191 | 9.669 | 9.002 | 9.420 | 609,404 | -0.06(-0.63%) |
Sep 26, 2019 | 9.997 | 10.11 | 9.182 | 9.480 | 720,825 | -0.81(-7.83%) |
Sep 25, 2019 | 10.09 | 10.39 | 9.768 | 10.29 | 666,913 | -0.18(-1.71%) |
Sep 24, 2019 | 11.52 | 11.52 | 10.19 | 10.46 | 1,159,056 | -1.18(-10.15%) |
Sep 23, 2019 | 11.47 | 11.75 | 11.19 | 11.65 | 485,333 | -0.08(-0.68%) |
Sep 20, 2019 | 11.91 | 12.09 | 11.43 | 11.73 | 1,366,803 | +0.08(+0.68%) |
Sep 19, 2019 | 12.65 | 12.84 | 11.48 | 11.65 | 1,304,838 | -0.70(-5.64%) |
Sep 18, 2019 | 12.43 | 12.88 | 12.13 | 12.34 | 731,388 | -0.67(-5.12%) |
Sep 17, 2019 | 14.88 | 14.92 | 12.77 | 13.01 | 1,430,649 | -2.22(-14.57%) |
Sep 16, 2019 | 14.00 | 15.53 | 13.42 | 15.23 | 2,213,192 | +3.78(+33.01%) |
Sep 13, 2019 | 10.99 | 11.78 | 10.86 | 11.45 | 1,089,803 | +0.63(+5.79%) |
Sep 12, 2019 | 10.88 | 11.54 | 10.29 | 10.82 | 1,549,762 | -0.72(-6.21%) |
Sep 11, 2019 | 11.53 | 12.52 | 10.97 | 11.54 | 2,658,648 | +0.22(+1.93%) |
Sep 10, 2019 | 11.43 | 12.54 | 11.10 | 11.32 | 2,945,577 | +0.01(+0.11%) |
Sep 09, 2019 | 9.896 | 11.31 | 9.896 | 11.31 | 1,083,988 | +1.72(+17.93%) |
Sep 06, 2019 | 9.727 | 9.807 | 8.971 | 9.588 | 850,507 | -0.39(-3.89%) |
Sep 05, 2019 | 9.528 | 10.44 | 9.528 | 9.976 | 1,569,048 | +0.67(+7.16%) |
Sep 04, 2019 | 8.931 | 9.479 | 8.881 | 9.309 | 720,977 | +0.78(+9.09%) |
Sep 03, 2019 | 8.553 | 8.633 | 7.902 | 8.534 | 826,345 | -0.45(-4.98%) |
Aug 30, 2019 | 9.598 | 9.647 | 8.693 | 8.981 | 600,251 | -0.60(-6.23%) |
Aug 29, 2019 | 9.021 | 9.777 | 8.971 | 9.578 | 695,227 | +0.85(+9.68%) |
Aug 28, 2019 | 8.026 | 8.931 | 7.996 | 8.732 | 720,992 | +0.90(+11.42%) |
Aug 27, 2019 | 8.215 | 8.325 | 7.658 | 7.837 | 707,713 | -0.21(-2.60%) |
Aug 26, 2019 | 8.315 | 8.585 | 7.964 | 8.046 | 444,987 | +0.12(+1.51%) |
Aug 23, 2019 | 8.713 | 8.862 | 7.867 | 7.927 | 917,168 | -1.13(-12.51%) |
Aug 22, 2019 | 9.856 | 9.896 | 9.041 | 9.061 | 395,163 | -0.62(-6.37%) |
Aug 21, 2019 | 10.11 | 10.44 | 9.578 | 9.677 | 456,177 | -0.12(-1.22%) |
Aug 20, 2019 | 9.817 | 10.04 | 9.429 | 9.797 | 534,867 | -0.31(-3.05%) |
Aug 19, 2019 | 9.538 | 10.15 | 9.508 | 10.11 | 575,489 | +0.97(+10.68%) |
Aug 16, 2019 | 8.335 | 9.190 | 8.146 | 9.130 | 859,958 | +0.93(+11.41%) |
Aug 15, 2019 | 8.295 | 8.359 | 7.837 | 8.195 | 713,873 | -0.13(-1.55%) |
Aug 14, 2019 | 9.289 | 9.289 | 8.096 | 8.325 | 1,099,967 | -1.54(-15.63%) |
Aug 13, 2019 | 9.628 | 10.66 | 9.319 | 9.866 | 454,376 | +0.14(+1.43%) |
Aug 12, 2019 | 10.06 | 10.11 | 9.349 | 9.727 | 562,434 | -0.35(-3.45%) |
Aug 09, 2019 | 10.65 | 10.77 | 9.876 | 10.08 | 794,704 | -0.28(-2.69%) |
Aug 08, 2019 | 10.05 | 10.42 | 9.767 | 10.35 | 647,669 | +0.61(+6.22%) |
Aug 07, 2019 | 9.568 | 10.10 | 8.732 | 9.747 | 615,545 | -0.18(-1.80%) |
Aug 06, 2019 | 10.76 | 10.98 | 9.399 | 9.926 | 869,718 | -0.58(-5.49%) |
Aug 05, 2019 | 11.26 | 11.26 | 10.25 | 10.50 | 400,147 | -1.53(-12.73%) |
Aug 02, 2019 | 12.37 | 13.08 | 11.49 | 12.03 | 351,504 | -0.19(-1.55%) |
Aug 01, 2019 | 14.19 | 14.19 | 11.60 | 12.22 | 774,933 | -2.69(-18.01%) |
Jul 31, 2019 | 14.85 | 15.96 | 14.17 | 14.91 | 427,987 | +0.38(+2.60%) |
Jul 30, 2019 | 12.21 | 14.81 | 12.04 | 14.53 | 413,115 | +2.34(+19.17%) |
Jul 29, 2019 | 13.06 | 13.13 | 11.89 | 12.19 | 209,587 | -0.81(-6.20%) |
Jul 26, 2019 | 13.97 | 13.98 | 12.82 | 13.00 | 207,825 | -1.03(-7.37%) |
Jul 25, 2019 | 16.28 | 16.31 | 13.94 | 14.03 | 492,027 | -1.86(-11.70%) |
Jul 24, 2019 | 15.86 | 16.71 | 15.79 | 15.89 | 148,694 | +0.05(+0.31%) |
Jul 23, 2019 | 15.57 | 15.91 | 15.15 | 15.84 | 120,900 | +0.32(+2.05%) |
Jul 22, 2019 | 15.52 | 16.02 | 15.09 | 15.53 | 88,747 | +0.13(+0.84%) |
Jul 19, 2019 | 15.11 | 15.50 | 14.72 | 15.40 | 106,979 | +0.34(+2.25%) |
Jul 18, 2019 | 15.47 | 15.47 | 14.74 | 15.06 | 163,147 | -0.39(-2.51%) |
Jul 17, 2019 | 16.93 | 16.93 | 15.42 | 15.45 | 273,490 | -1.52(-8.97%) |
Jul 16, 2019 | 18.27 | 18.27 | 16.46 | 16.97 | 257,880 | -1.29(-7.08%) |
Jul 15, 2019 | 19.94 | 19.94 | 18.19 | 18.26 | 161,855 | -1.44(-7.32%) |
Jul 12, 2019 | 19.54 | 19.90 | 19.18 | 19.70 | 68,671 | +0.22(+1.12%) |
Jul 11, 2019 | 20.81 | 21.04 | 19.23 | 19.48 | 159,795 | -1.33(-6.40%) |
Jul 10, 2019 | 20.12 | 20.89 | 19.97 | 20.82 | 312,364 | +1.35(+6.95%) |
Jul 09, 2019 | 19.54 | 19.54 | 18.52 | 19.46 | 99,847 | -0.08(-0.41%) |
Jul 08, 2019 | 20.24 | 20.92 | 19.54 | 19.54 | 104,642 | -0.93(-4.57%) |
Jul 05, 2019 | 19.66 | 20.52 | 19.58 | 20.48 | 103,862 | +0.90(+4.57%) |
Jul 03, 2019 | 19.64 | 19.73 | 19.20 | 19.58 | 38,307 | +0.25(+1.29%) |
Jul 02, 2019 | 21.28 | 21.52 | 19.05 | 19.33 | 255,698 | -2.20(-10.21%) |