Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.298 | 9.740 | 9.150 | 9.593 | 181,234 | +0.07(+0.78%) |
Sep 27, 2019 | 9.593 | 9.740 | 9.393 | 9.519 | 182,826 | -0.07(-0.77%) |
Sep 26, 2019 | 9.371 | 9.740 | 9.371 | 9.593 | 151,304 | +0.30(+3.17%) |
Sep 25, 2019 | 9.076 | 9.298 | 9.039 | 9.298 | 182,637 | +0.22(+2.44%) |
Sep 24, 2019 | 9.150 | 9.298 | 9.003 | 9.076 | 95,965 | -0.22(-2.38%) |
Sep 23, 2019 | 9.371 | 9.519 | 9.172 | 9.298 | 120,224 | -0.07(-0.79%) |
Sep 20, 2019 | 9.150 | 9.371 | 9.150 | 9.371 | 155,967 | +0.15(+1.60%) |
Sep 19, 2019 | 9.076 | 9.371 | 9.076 | 9.224 | 111,927 | +0.07(+0.81%) |
Sep 18, 2019 | 9.150 | 9.224 | 8.855 | 9.150 | 72,933 | +0.00(+0.00%) |
Sep 17, 2019 | 9.003 | 9.298 | 9.003 | 9.150 | 158,865 | +0.15(+1.64%) |
Sep 16, 2019 | 9.224 | 9.519 | 9.003 | 9.003 | 249,798 | -0.15(-1.61%) |
Sep 13, 2019 | 8.929 | 9.150 | 8.855 | 9.150 | 146,724 | +0.30(+3.33%) |
Sep 12, 2019 | 8.707 | 8.855 | 8.560 | 8.855 | 126,402 | +0.07(+0.84%) |
Sep 11, 2019 | 8.781 | 8.781 | 8.486 | 8.781 | 102,687 | +0.22(+2.59%) |
Sep 10, 2019 | 8.560 | 8.892 | 8.560 | 8.560 | 93,265 | -0.15(-1.69%) |
Sep 09, 2019 | 8.265 | 8.707 | 8.265 | 8.707 | 158,310 | +0.44(+5.36%) |
Sep 06, 2019 | 8.191 | 8.412 | 8.043 | 8.265 | 70,875 | +0.07(+0.90%) |
Sep 05, 2019 | 8.117 | 8.412 | 8.117 | 8.191 | 160,078 | +0.15(+1.83%) |
Sep 04, 2019 | 7.600 | 8.117 | 7.600 | 8.043 | 73,721 | +0.52(+6.86%) |
Sep 03, 2019 | 8.043 | 8.043 | 7.527 | 7.527 | 322,459 | -0.66(-8.11%) |
Aug 30, 2019 | 8.191 | 8.191 | 8.043 | 8.191 | 46,862 | +0.15(+1.83%) |
Aug 29, 2019 | 8.265 | 8.338 | 8.043 | 8.043 | 93,927 | -0.15(-1.80%) |
Aug 28, 2019 | 7.896 | 8.191 | 7.896 | 8.191 | 80,938 | +0.30(+3.74%) |
Aug 27, 2019 | 8.191 | 8.191 | 7.822 | 7.896 | 113,012 | -0.15(-1.83%) |
Aug 26, 2019 | 8.043 | 8.191 | 7.822 | 8.043 | 105,495 | +0.15(+1.87%) |
Aug 23, 2019 | 8.117 | 8.191 | 7.896 | 7.896 | 254,136 | -0.22(-2.73%) |
Aug 22, 2019 | 8.338 | 8.486 | 8.043 | 8.117 | 97,922 | -0.15(-1.79%) |
Aug 21, 2019 | 7.969 | 8.560 | 7.969 | 8.265 | 164,721 | +0.37(+4.67%) |
Aug 20, 2019 | 8.117 | 8.265 | 7.896 | 7.896 | 122,066 | -0.30(-3.60%) |
Aug 19, 2019 | 7.896 | 8.265 | 7.822 | 8.191 | 121,248 | +0.52(+6.73%) |
Aug 16, 2019 | 7.379 | 7.748 | 7.305 | 7.674 | 82,530 | +0.30(+4.00%) |
Aug 15, 2019 | 7.232 | 7.453 | 7.121 | 7.379 | 169,272 | +0.14(+1.93%) |
Aug 14, 2019 | 7.305 | 7.453 | 7.211 | 7.240 | 192,631 | -0.21(-2.86%) |
Aug 13, 2019 | 7.232 | 7.674 | 7.232 | 7.453 | 104,666 | +0.07(+1.00%) |
Aug 12, 2019 | 7.600 | 7.674 | 7.085 | 7.379 | 160,726 | -0.15(-1.96%) |
Aug 09, 2019 | 7.674 | 7.748 | 7.527 | 7.527 | 97,708 | -0.22(-2.86%) |
Aug 08, 2019 | 7.527 | 7.896 | 7.527 | 7.748 | 90,693 | +0.00(+0.00%) |
Aug 07, 2019 | 7.748 | 7.822 | 7.527 | 7.748 | 90,554 | -0.07(-0.94%) |
Aug 06, 2019 | 7.748 | 8.117 | 7.748 | 7.822 | 208,692 | +0.15(+1.92%) |
Aug 05, 2019 | 7.969 | 8.043 | 7.527 | 7.674 | 266,294 | -0.52(-6.31%) |
Aug 02, 2019 | 8.265 | 8.412 | 7.748 | 8.191 | 337,181 | -0.22(-2.63%) |
Aug 01, 2019 | 8.781 | 9.076 | 8.412 | 8.412 | 196,601 | -0.66(-7.32%) |
Jul 31, 2019 | 9.003 | 9.150 | 8.781 | 9.076 | 152,449 | +0.07(+0.82%) |
Jul 30, 2019 | 8.560 | 9.224 | 8.486 | 9.003 | 147,864 | +0.37(+4.27%) |
Jul 29, 2019 | 9.224 | 9.298 | 8.560 | 8.634 | 177,951 | -0.59(-6.40%) |
Jul 26, 2019 | 9.076 | 9.371 | 9.076 | 9.224 | 89,915 | +0.00(+0.00%) |
Jul 25, 2019 | 9.740 | 9.784 | 9.150 | 9.224 | 104,193 | -0.52(-5.30%) |
Jul 24, 2019 | 9.224 | 9.814 | 9.076 | 9.740 | 178,743 | +0.44(+4.76%) |
Jul 23, 2019 | 9.224 | 9.445 | 9.150 | 9.298 | 115,055 | +0.07(+0.80%) |
Jul 22, 2019 | 9.224 | 9.519 | 9.150 | 9.224 | 109,571 | -0.07(-0.79%) |
Jul 19, 2019 | 9.445 | 9.445 | 9.224 | 9.298 | 105,554 | -0.07(-0.79%) |
Jul 18, 2019 | 9.150 | 9.667 | 9.150 | 9.371 | 209,886 | +0.22(+2.42%) |
Jul 17, 2019 | 9.814 | 9.962 | 9.150 | 9.150 | 176,514 | -0.59(-6.06%) |
Jul 16, 2019 | 9.888 | 9.962 | 9.593 | 9.740 | 187,579 | -0.07(-0.75%) |
Jul 15, 2019 | 10.26 | 10.26 | 9.740 | 9.814 | 137,353 | -0.37(-3.62%) |
Jul 12, 2019 | 9.962 | 10.26 | 9.814 | 10.18 | 209,456 | +0.15(+1.47%) |
Jul 11, 2019 | 9.888 | 10.04 | 9.740 | 10.04 | 182,964 | +0.22(+2.26%) |
Jul 10, 2019 | 9.593 | 9.814 | 9.445 | 9.814 | 162,126 | +0.22(+2.31%) |
Jul 09, 2019 | 9.667 | 9.667 | 9.371 | 9.593 | 138,272 | +0.00(+0.00%) |
Jul 08, 2019 | 9.298 | 9.593 | 9.298 | 9.593 | 132,902 | +0.15(+1.56%) |
Jul 05, 2019 | 9.003 | 9.445 | 8.929 | 9.445 | 129,527 | +0.44(+4.92%) |
Jul 03, 2019 | 9.003 | 9.298 | 9.003 | 9.003 | 82,760 | -0.15(-1.61%) |
Jul 02, 2019 | 9.371 | 9.371 | 8.929 | 9.150 | 122,453 | -0.07(-0.80%) |