Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.970 | 10.04 | 9.790 | 10.01 | 243,752 | -0.01(-0.10%) |
Sep 27, 2019 | 9.920 | 10.15 | 9.920 | 10.02 | 135,400 | +0.08(+0.80%) |
Sep 26, 2019 | 10.08 | 10.10 | 9.930 | 9.940 | 83,319 | -0.14(-1.39%) |
Sep 25, 2019 | 10.12 | 10.15 | 9.890 | 10.08 | 197,453 | -0.06(-0.59%) |
Sep 24, 2019 | 10.07 | 10.18 | 10.02 | 10.14 | 218,772 | +0.08(+0.80%) |
Sep 23, 2019 | 10.10 | 10.17 | 10.03 | 10.06 | 134,258 | -0.13(-1.28%) |
Sep 20, 2019 | 10.07 | 10.22 | 10.03 | 10.19 | 231,900 | +0.10(+0.99%) |
Sep 19, 2019 | 10.14 | 10.18 | 9.970 | 10.09 | 405,301 | -0.06(-0.59%) |
Sep 18, 2019 | 10.05 | 10.19 | 9.870 | 10.15 | 226,806 | +0.10(+1.00%) |
Sep 17, 2019 | 9.650 | 10.17 | 9.550 | 10.05 | 454,210 | +0.00(+0.00%) |
Sep 16, 2019 | 10.35 | 10.49 | 9.990 | 10.05 | 508,328 | -0.36(-3.46%) |
Sep 13, 2019 | 10.54 | 10.61 | 10.31 | 10.41 | 301,900 | -0.11(-1.05%) |
Sep 12, 2019 | 10.37 | 10.58 | 10.29 | 10.52 | 233,294 | +0.15(+1.45%) |
Sep 11, 2019 | 10.39 | 10.50 | 10.27 | 10.37 | 219,587 | +0.01(+0.10%) |
Sep 10, 2019 | 10.58 | 10.58 | 10.20 | 10.36 | 346,087 | -0.17(-1.61%) |
Sep 09, 2019 | 10.25 | 10.57 | 10.24 | 10.53 | 428,646 | +0.28(+2.73%) |
Sep 06, 2019 | 9.760 | 10.25 | 9.710 | 10.25 | 496,000 | +0.57(+5.89%) |
Sep 05, 2019 | 9.500 | 9.910 | 9.485 | 9.680 | 364,696 | +0.18(+1.89%) |
Sep 04, 2019 | 8.890 | 9.560 | 8.890 | 9.500 | 401,520 | +0.71(+8.08%) |
Sep 03, 2019 | 8.850 | 8.920 | 8.640 | 8.790 | 251,451 | -0.10(-1.12%) |
Aug 30, 2019 | 8.810 | 9.010 | 8.770 | 8.890 | 257,800 | +0.11(+1.25%) |
Aug 29, 2019 | 8.740 | 8.920 | 8.680 | 8.780 | 165,781 | -0.02(-0.23%) |
Aug 28, 2019 | 8.570 | 8.860 | 8.570 | 8.800 | 166,985 | +0.15(+1.73%) |
Aug 27, 2019 | 8.480 | 8.710 | 8.420 | 8.650 | 302,644 | +0.18(+2.13%) |
Aug 26, 2019 | 8.600 | 8.600 | 8.440 | 8.470 | 103,321 | +0.04(+0.47%) |
Aug 23, 2019 | 8.580 | 8.610 | 8.260 | 8.430 | 213,800 | -0.11(-1.29%) |
Aug 22, 2019 | 8.780 | 8.820 | 8.530 | 8.540 | 200,961 | -0.29(-3.28%) |
Aug 21, 2019 | 8.780 | 8.890 | 8.780 | 8.830 | 160,508 | +0.06(+0.68%) |
Aug 20, 2019 | 8.500 | 8.880 | 8.430 | 8.770 | 513,687 | +0.20(+2.33%) |
Aug 19, 2019 | 8.790 | 8.890 | 8.530 | 8.570 | 156,435 | -0.20(-2.28%) |
Aug 16, 2019 | 8.660 | 8.890 | 8.660 | 8.770 | 96,300 | +0.12(+1.39%) |
Aug 15, 2019 | 8.750 | 8.780 | 8.390 | 8.650 | 251,312 | -0.06(-0.69%) |
Aug 14, 2019 | 9.090 | 9.150 | 8.710 | 8.710 | 294,557 | -0.59(-6.34%) |
Aug 13, 2019 | 9.200 | 9.480 | 9.022 | 9.300 | 259,743 | +0.13(+1.42%) |
Aug 12, 2019 | 9.290 | 9.290 | 9.040 | 9.170 | 168,758 | -0.13(-1.40%) |
Aug 09, 2019 | 9.370 | 9.390 | 9.220 | 9.300 | 141,600 | -0.10(-1.06%) |
Aug 08, 2019 | 9.080 | 9.500 | 9.080 | 9.400 | 325,615 | +0.40(+4.44%) |
Aug 07, 2019 | 8.740 | 9.060 | 8.700 | 9.000 | 216,721 | +0.19(+2.16%) |
Aug 06, 2019 | 8.760 | 9.020 | 8.737 | 8.810 | 271,668 | +0.05(+0.57%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.550 | 8.760 | 403,008 | -0.48(-5.19%) |
Aug 02, 2019 | 9.340 | 9.430 | 9.240 | 9.240 | 201,800 | -0.21(-2.22%) |
Aug 01, 2019 | 9.700 | 9.960 | 9.450 | 9.450 | 521,878 | -0.34(-3.47%) |
Jul 31, 2019 | 9.870 | 10.01 | 9.770 | 9.790 | 286,628 | -0.04(-0.41%) |
Jul 30, 2019 | 10.25 | 10.25 | 9.830 | 9.830 | 311,894 | -0.41(-4.00%) |
Jul 29, 2019 | 10.47 | 10.50 | 9.960 | 10.24 | 448,782 | +0.10(+0.99%) |
Jul 26, 2019 | 10.18 | 10.49 | 9.150 | 10.14 | 959,700 | -0.80(-7.31%) |
Jul 25, 2019 | 10.76 | 10.99 | 10.38 | 10.94 | 817,453 | +0.36(+3.40%) |
Jul 24, 2019 | 9.710 | 10.63 | 9.700 | 10.58 | 844,816 | +0.87(+8.96%) |
Jul 23, 2019 | 9.800 | 9.860 | 9.560 | 9.710 | 200,495 | -0.05(-0.51%) |
Jul 22, 2019 | 9.890 | 9.940 | 9.690 | 9.760 | 164,634 | -0.14(-1.41%) |
Jul 19, 2019 | 9.990 | 10.08 | 9.880 | 9.900 | 137,700 | -0.07(-0.70%) |
Jul 18, 2019 | 10.22 | 10.33 | 9.820 | 9.970 | 248,595 | -0.24(-2.35%) |
Jul 17, 2019 | 10.43 | 10.46 | 10.21 | 10.21 | 188,985 | -0.18(-1.73%) |
Jul 16, 2019 | 10.14 | 10.50 | 10.14 | 10.39 | 362,013 | +0.32(+3.18%) |
Jul 15, 2019 | 10.10 | 10.25 | 10.07 | 10.07 | 160,332 | +0.00(+0.00%) |
Jul 12, 2019 | 9.690 | 10.09 | 9.660 | 10.07 | 487,200 | +0.38(+3.92%) |
Jul 11, 2019 | 9.720 | 9.830 | 9.630 | 9.690 | 226,155 | -0.01(-0.10%) |
Jul 10, 2019 | 9.790 | 9.840 | 9.450 | 9.700 | 326,210 | -0.07(-0.72%) |
Jul 09, 2019 | 9.910 | 9.950 | 9.710 | 9.770 | 205,750 | -0.18(-1.81%) |
Jul 08, 2019 | 9.890 | 10.07 | 9.890 | 9.950 | 212,101 | +0.06(+0.61%) |
Jul 05, 2019 | 9.710 | 9.920 | 9.630 | 9.890 | 401,300 | +0.16(+1.64%) |
Jul 03, 2019 | 9.570 | 9.850 | 9.570 | 9.730 | 196,500 | +0.20(+2.10%) |
Jul 02, 2019 | 9.620 | 9.670 | 9.520 | 9.530 | 103,463 | -0.03(-0.31%) |