Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.15 | 10.29 | 10.07 | 10.14 | 11,404 | -0.01(-0.10%) |
Sep 27, 2019 | 10.30 | 10.35 | 9.890 | 10.15 | 19,000 | -0.06(-0.59%) |
Sep 26, 2019 | 9.979 | 10.29 | 9.850 | 10.21 | 12,778 | +0.13(+1.29%) |
Sep 25, 2019 | 9.930 | 10.08 | 9.892 | 10.08 | 9,311 | +0.23(+2.34%) |
Sep 24, 2019 | 10.00 | 10.40 | 9.850 | 9.850 | 21,766 | -0.38(-3.71%) |
Sep 23, 2019 | 10.10 | 10.43 | 9.997 | 10.23 | 36,796 | +0.24(+2.40%) |
Sep 20, 2019 | 9.840 | 10.05 | 9.800 | 9.990 | 29,000 | +0.21(+2.15%) |
Sep 19, 2019 | 10.10 | 10.43 | 9.700 | 9.780 | 56,115 | -0.29(-2.88%) |
Sep 18, 2019 | 9.750 | 10.47 | 9.700 | 10.07 | 42,075 | +0.23(+2.35%) |
Sep 17, 2019 | 9.883 | 9.950 | 9.764 | 9.839 | 13,644 | -0.11(-1.12%) |
Sep 16, 2019 | 10.14 | 10.15 | 9.650 | 9.950 | 19,972 | -0.05(-0.50%) |
Sep 13, 2019 | 10.03 | 10.27 | 9.598 | 10.00 | 64,900 | +0.10(+1.01%) |
Sep 12, 2019 | 10.13 | 10.16 | 9.570 | 9.900 | 26,527 | -0.12(-1.20%) |
Sep 11, 2019 | 9.280 | 10.05 | 9.280 | 10.02 | 26,055 | +0.54(+5.70%) |
Sep 10, 2019 | 10.23 | 10.25 | 9.410 | 9.480 | 64,565 | -0.61(-6.04%) |
Sep 09, 2019 | 9.750 | 10.24 | 9.610 | 10.09 | 51,744 | +0.53(+5.54%) |
Sep 06, 2019 | 9.570 | 9.712 | 9.350 | 9.560 | 15,500 | -0.08(-0.88%) |
Sep 05, 2019 | 9.890 | 9.890 | 9.645 | 9.645 | 1,997 | -0.17(-1.68%) |
Sep 04, 2019 | 9.482 | 9.890 | 9.457 | 9.810 | 5,940 | +0.12(+1.24%) |
Sep 03, 2019 | 9.730 | 9.730 | 9.448 | 9.690 | 6,429 | -0.10(-1.02%) |
Aug 30, 2019 | 9.640 | 9.900 | 9.500 | 9.790 | 17,300 | -0.11(-1.11%) |
Aug 29, 2019 | 10.01 | 10.21 | 9.809 | 9.900 | 6,478 | -0.10(-1.00%) |
Aug 28, 2019 | 10.00 | 10.00 | 9.970 | 10.00 | 1,578 | +0.30(+3.09%) |
Aug 27, 2019 | 9.840 | 10.04 | 9.390 | 9.700 | 35,737 | -0.20(-2.02%) |
Aug 26, 2019 | 9.780 | 10.07 | 9.280 | 9.900 | 32,375 | +0.05(+0.51%) |
Aug 23, 2019 | 10.14 | 10.27 | 9.622 | 9.850 | 17,900 | -0.54(-5.17%) |
Aug 22, 2019 | 10.87 | 10.95 | 10.30 | 10.39 | 18,635 | -0.39(-3.64%) |
Aug 21, 2019 | 10.58 | 11.20 | 10.58 | 10.78 | 64,014 | +0.31(+2.96%) |
Aug 20, 2019 | 10.10 | 10.48 | 9.310 | 10.47 | 84,890 | +0.37(+3.66%) |
Aug 19, 2019 | 9.800 | 10.48 | 9.210 | 10.10 | 76,442 | +0.45(+4.62%) |
Aug 16, 2019 | 9.550 | 9.890 | 9.310 | 9.654 | 45,200 | +0.11(+1.20%) |
Aug 15, 2019 | 9.410 | 9.580 | 9.146 | 9.540 | 18,680 | +0.45(+4.95%) |
Aug 14, 2019 | 9.350 | 9.460 | 8.860 | 9.090 | 19,235 | -0.35(-3.71%) |
Aug 13, 2019 | 9.410 | 9.640 | 9.410 | 9.440 | 35,860 | -0.06(-0.63%) |
Aug 12, 2019 | 9.500 | 9.500 | 9.220 | 9.500 | 12,466 | -0.16(-1.66%) |
Aug 09, 2019 | 9.812 | 9.860 | 9.338 | 9.660 | 14,800 | +0.11(+1.15%) |
Aug 08, 2019 | 9.280 | 10.10 | 9.162 | 9.550 | 90,832 | +0.50(+5.52%) |
Aug 07, 2019 | 9.030 | 9.200 | 8.745 | 9.050 | 6,151 | +0.02(+0.27%) |
Aug 06, 2019 | 9.089 | 9.390 | 8.880 | 9.026 | 23,089 | +0.25(+2.80%) |
Aug 05, 2019 | 9.290 | 9.350 | 8.240 | 8.780 | 8,773 | -0.52(-5.59%) |
Aug 02, 2019 | 9.390 | 9.440 | 9.150 | 9.300 | 10,300 | +0.00(+0.00%) |
Aug 01, 2019 | 9.390 | 9.500 | 9.210 | 9.300 | 35,505 | +0.29(+3.22%) |
Jul 31, 2019 | 8.320 | 9.452 | 8.310 | 9.010 | 30,080 | +0.58(+6.88%) |
Jul 30, 2019 | 9.080 | 10.16 | 7.720 | 8.430 | 156,547 | -0.73(-7.97%) |
Jul 29, 2019 | 9.400 | 9.747 | 9.050 | 9.160 | 21,863 | -0.11(-1.19%) |
Jul 26, 2019 | 9.380 | 9.590 | 9.249 | 9.270 | 10,500 | -0.20(-2.11%) |
Jul 25, 2019 | 9.510 | 9.750 | 9.050 | 9.470 | 22,562 | -0.08(-0.84%) |
Jul 24, 2019 | 9.150 | 9.750 | 9.150 | 9.550 | 24,197 | +0.14(+1.49%) |
Jul 23, 2019 | 9.500 | 9.750 | 9.085 | 9.410 | 64,091 | -0.02(-0.21%) |
Jul 22, 2019 | 8.870 | 9.650 | 8.784 | 9.430 | 65,170 | +0.68(+7.77%) |
Jul 19, 2019 | 8.820 | 9.150 | 8.301 | 8.750 | 48,500 | +0.01(+0.11%) |
Jul 18, 2019 | 8.440 | 8.790 | 8.100 | 8.740 | 70,550 | +0.43(+5.17%) |
Jul 17, 2019 | 7.750 | 8.440 | 7.520 | 8.310 | 83,459 | +0.64(+8.38%) |
Jul 16, 2019 | 6.801 | 7.690 | 6.760 | 7.668 | 54,218 | +1.03(+15.47%) |
Jul 15, 2019 | 6.000 | 6.950 | 6.000 | 6.640 | 16,203 | +0.74(+12.54%) |
Jul 12, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Jul 11, 2019 | 5.902 | 6.000 | 5.902 | 6.000 | 837 | +0.24(+4.17%) |
Jul 10, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 12 | +0.00(+0.00%) |
Jul 09, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 111 | -0.04(-0.69%) |
Jul 08, 2019 | 5.740 | 5.950 | 5.740 | 5.800 | 528 | -0.14(-2.36%) |
Jul 05, 2019 | 5.920 | 5.940 | 5.920 | 5.940 | 1,800 | +0.04(+0.68%) |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.10(+1.72%) |