Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.350 | 8.510 | 7.997 | 8.171 | 462,044 | -0.42(-4.91%) |
Sep 27, 2019 | 9.540 | 9.540 | 8.397 | 8.593 | 308,300 | -0.69(-7.44%) |
Sep 26, 2019 | 9.480 | 9.630 | 9.130 | 9.284 | 266,898 | +0.15(+1.69%) |
Sep 25, 2019 | 9.430 | 9.610 | 8.750 | 9.130 | 415,369 | -0.30(-3.18%) |
Sep 24, 2019 | 9.815 | 10.03 | 9.115 | 9.430 | 459,220 | -0.60(-5.97%) |
Sep 23, 2019 | 10.25 | 10.39 | 9.700 | 10.03 | 481,978 | -0.18(-1.77%) |
Sep 20, 2019 | 10.60 | 10.80 | 10.20 | 10.21 | 351,900 | -0.44(-4.11%) |
Sep 19, 2019 | 10.21 | 10.90 | 10.21 | 10.65 | 435,873 | +0.31(+2.97%) |
Sep 18, 2019 | 10.30 | 10.47 | 10.20 | 10.34 | 297,577 | +0.04(+0.39%) |
Sep 17, 2019 | 10.20 | 10.45 | 10.15 | 10.30 | 345,561 | +0.24(+2.35%) |
Sep 16, 2019 | 9.850 | 10.26 | 9.670 | 10.06 | 498,659 | +0.54(+5.71%) |
Sep 13, 2019 | 9.640 | 9.830 | 9.391 | 9.520 | 360,900 | +0.09(+1.00%) |
Sep 12, 2019 | 9.820 | 10.03 | 9.397 | 9.425 | 366,783 | -0.49(-4.93%) |
Sep 11, 2019 | 9.981 | 10.18 | 9.700 | 9.914 | 288,803 | -0.09(-0.86%) |
Sep 10, 2019 | 9.970 | 10.03 | 9.783 | 10.00 | 334,942 | +0.21(+2.09%) |
Sep 09, 2019 | 9.550 | 9.900 | 9.499 | 9.795 | 336,818 | +0.32(+3.43%) |
Sep 06, 2019 | 9.270 | 9.650 | 9.240 | 9.470 | 277,600 | +0.24(+2.60%) |
Sep 05, 2019 | 9.290 | 9.470 | 9.130 | 9.230 | 309,109 | +0.09(+0.98%) |
Sep 04, 2019 | 9.100 | 9.210 | 8.940 | 9.140 | 362,485 | +0.11(+1.22%) |
Sep 03, 2019 | 8.780 | 9.180 | 8.750 | 9.030 | 441,469 | +0.44(+5.17%) |
Aug 30, 2019 | 8.680 | 8.800 | 8.409 | 8.586 | 296,200 | -0.09(-1.08%) |
Aug 29, 2019 | 8.950 | 9.360 | 8.671 | 8.680 | 473,143 | -0.14(-1.60%) |
Aug 28, 2019 | 8.100 | 8.900 | 8.080 | 8.822 | 248,691 | +0.58(+7.09%) |
Aug 27, 2019 | 8.140 | 8.507 | 7.986 | 8.237 | 207,342 | +0.14(+1.70%) |
Aug 26, 2019 | 8.025 | 8.330 | 7.850 | 8.100 | 236,800 | +0.11(+1.38%) |
Aug 23, 2019 | 8.377 | 8.430 | 7.890 | 7.990 | 305,600 | -0.27(-3.27%) |
Aug 22, 2019 | 8.690 | 8.690 | 8.250 | 8.260 | 141,965 | -0.25(-2.97%) |
Aug 21, 2019 | 8.350 | 8.557 | 8.300 | 8.513 | 103,747 | +0.12(+1.39%) |
Aug 20, 2019 | 8.670 | 9.000 | 8.320 | 8.396 | 176,079 | -0.28(-3.20%) |
Aug 19, 2019 | 8.670 | 9.050 | 8.351 | 8.673 | 204,109 | +0.00(+0.00%) |
Aug 16, 2019 | 8.784 | 8.910 | 8.570 | 8.673 | 202,500 | +0.10(+1.20%) |
Aug 15, 2019 | 8.690 | 8.873 | 8.450 | 8.570 | 253,250 | -0.17(-2.00%) |
Aug 14, 2019 | 8.650 | 9.005 | 8.450 | 8.745 | 305,793 | -0.18(-2.04%) |
Aug 13, 2019 | 8.355 | 8.955 | 8.350 | 8.927 | 316,232 | +0.63(+7.55%) |
Aug 12, 2019 | 8.379 | 8.614 | 8.240 | 8.300 | 277,016 | -0.30(-3.49%) |
Aug 09, 2019 | 9.000 | 9.160 | 8.560 | 8.600 | 291,700 | -0.40(-4.44%) |
Aug 08, 2019 | 9.110 | 9.480 | 8.896 | 9.000 | 219,802 | -0.11(-1.21%) |
Aug 07, 2019 | 9.500 | 9.580 | 9.050 | 9.110 | 492,009 | -0.46(-4.81%) |
Aug 06, 2019 | 9.720 | 9.960 | 9.520 | 9.570 | 215,995 | +0.07(+0.74%) |
Aug 05, 2019 | 9.175 | 10.10 | 9.175 | 9.500 | 117,801 | +0.03(+0.32%) |
Aug 02, 2019 | 9.400 | 9.703 | 9.210 | 9.470 | 153,700 | +0.07(+0.77%) |
Aug 01, 2019 | 9.920 | 9.950 | 9.170 | 9.398 | 128,117 | -0.15(-1.59%) |
Jul 31, 2019 | 10.00 | 10.00 | 9.315 | 9.550 | 169,814 | -0.05(-0.52%) |
Jul 30, 2019 | 10.04 | 10.15 | 9.534 | 9.600 | 162,667 | -0.41(-4.10%) |
Jul 29, 2019 | 10.47 | 10.47 | 9.880 | 10.01 | 141,613 | -0.14(-1.38%) |
Jul 26, 2019 | 9.282 | 10.22 | 9.180 | 10.15 | 179,100 | +0.97(+10.57%) |
Jul 25, 2019 | 8.950 | 9.440 | 8.900 | 9.180 | 189,701 | +0.17(+1.89%) |
Jul 24, 2019 | 9.150 | 9.150 | 8.570 | 9.010 | 149,174 | +0.04(+0.39%) |
Jul 23, 2019 | 8.860 | 9.170 | 8.650 | 8.975 | 224,757 | -0.12(-1.37%) |
Jul 22, 2019 | 9.100 | 9.450 | 8.750 | 9.100 | 339,663 | -0.00(-0.04%) |
Jul 19, 2019 | 9.200 | 9.240 | 8.993 | 9.104 | 234,700 | -0.10(-1.04%) |
Jul 18, 2019 | 9.425 | 9.528 | 9.160 | 9.200 | 252,838 | -0.21(-2.20%) |
Jul 17, 2019 | 9.440 | 9.685 | 9.250 | 9.407 | 376,655 | +0.05(+0.50%) |
Jul 16, 2019 | 9.580 | 9.770 | 9.280 | 9.360 | 208,555 | -0.23(-2.38%) |
Jul 15, 2019 | 9.750 | 9.987 | 9.510 | 9.588 | 237,471 | -0.20(-2.07%) |
Jul 12, 2019 | 9.930 | 9.990 | 9.750 | 9.791 | 179,800 | -0.14(-1.42%) |
Jul 11, 2019 | 10.67 | 10.67 | 9.900 | 9.932 | 177,777 | -0.26(-2.55%) |
Jul 10, 2019 | 10.10 | 10.45 | 9.810 | 10.19 | 254,692 | +0.05(+0.51%) |
Jul 09, 2019 | 10.29 | 10.49 | 10.05 | 10.14 | 153,761 | -0.19(-1.85%) |
Jul 08, 2019 | 10.70 | 10.97 | 10.25 | 10.33 | 153,303 | -0.37(-3.44%) |
Jul 05, 2019 | 10.95 | 11.03 | 10.64 | 10.70 | 156,900 | -0.33(-2.95%) |
Jul 03, 2019 | 11.21 | 11.29 | 10.91 | 11.03 | 207,500 | -0.27(-2.43%) |
Jul 02, 2019 | 11.50 | 11.60 | 11.06 | 11.30 | 188,764 | -0.18(-1.57%) |