Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.110 | 8.591 | 8.110 | 8.350 | 20,656 | +0.15(+1.83%) |
Sep 27, 2019 | 8.025 | 8.380 | 8.025 | 8.200 | 10,800 | -0.30(-3.53%) |
Sep 26, 2019 | 8.320 | 8.603 | 8.250 | 8.500 | 17,650 | +0.24(+2.91%) |
Sep 25, 2019 | 9.490 | 9.720 | 8.030 | 8.260 | 74,237 | -1.59(-16.12%) |
Sep 24, 2019 | 10.25 | 10.38 | 9.800 | 9.848 | 67,258 | -0.46(-4.48%) |
Sep 23, 2019 | 10.23 | 11.14 | 10.00 | 10.31 | 63,232 | +0.12(+1.18%) |
Sep 20, 2019 | 9.760 | 10.24 | 9.710 | 10.19 | 7,300 | +0.29(+2.93%) |
Sep 19, 2019 | 9.700 | 10.25 | 9.700 | 9.900 | 10,539 | +0.07(+0.71%) |
Sep 18, 2019 | 9.947 | 10.25 | 9.700 | 9.830 | 8,462 | +0.12(+1.24%) |
Sep 17, 2019 | 10.06 | 10.06 | 9.710 | 9.710 | 1,110 | -0.23(-2.31%) |
Sep 16, 2019 | 9.910 | 10.25 | 9.850 | 9.940 | 4,639 | -0.01(-0.10%) |
Sep 13, 2019 | 9.655 | 10.00 | 9.655 | 9.950 | 7,500 | -0.20(-1.93%) |
Sep 11, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.36(+3.70%) | |
Sep 10, 2019 | 9.830 | 9.830 | 9.784 | 9.784 | 1,549 | -0.20(-1.97%) |
Sep 09, 2019 | 9.940 | 10.08 | 9.651 | 9.980 | 3,006 | +0.16(+1.63%) |
Sep 06, 2019 | 10.10 | 10.10 | 9.785 | 9.820 | 4,000 | -0.26(-2.58%) |
Sep 05, 2019 | 9.870 | 10.11 | 9.870 | 10.08 | 4,265 | +0.32(+3.28%) |
Sep 04, 2019 | 9.630 | 9.820 | 9.573 | 9.760 | 6,337 | +0.13(+1.35%) |
Sep 03, 2019 | 9.309 | 9.807 | 9.220 | 9.630 | 2,223 | -0.07(-0.72%) |
Aug 30, 2019 | 9.920 | 9.920 | 9.700 | 9.700 | 600 | -0.10(-1.02%) |
Aug 29, 2019 | 9.758 | 9.820 | 9.758 | 9.800 | 1,147 | +0.05(+0.51%) |
Aug 28, 2019 | 9.700 | 10.07 | 9.700 | 9.750 | 1,696 | +0.00(+0.00%) |
Aug 27, 2019 | 9.590 | 9.849 | 9.590 | 9.750 | 12,033 | -0.06(-0.61%) |
Aug 26, 2019 | 9.940 | 9.940 | 9.810 | 9.810 | 710 | -0.13(-1.30%) |
Aug 23, 2019 | 9.936 | 10.04 | 9.748 | 9.939 | 3,300 | -0.01(-0.07%) |
Aug 22, 2019 | 10.08 | 10.08 | 9.760 | 9.946 | 782 | -0.23(-2.24%) |
Aug 21, 2019 | 10.11 | 10.25 | 10.11 | 10.17 | 6,870 | +0.17(+1.74%) |
Aug 20, 2019 | 10.00 | 10.00 | 10.00 | 131 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.11 | 10.22 | 9.810 | 10.00 | 8,490 | -0.03(-0.30%) |
Aug 16, 2019 | 10.16 | 10.16 | 10.03 | 10.03 | 700 | -0.10(-0.99%) |
Aug 15, 2019 | 10.05 | 10.30 | 10.00 | 10.13 | 17,365 | +0.10(+1.00%) |
Aug 14, 2019 | 10.00 | 10.24 | 10.00 | 10.03 | 6,698 | -0.07(-0.69%) |
Aug 13, 2019 | 10.10 | 10.38 | 10.02 | 10.10 | 19,233 | +0.01(+0.10%) |
Aug 12, 2019 | 10.29 | 10.37 | 10.06 | 10.09 | 3,365 | -0.30(-2.89%) |
Aug 09, 2019 | 10.23 | 10.45 | 10.01 | 10.39 | 4,000 | +0.24(+2.36%) |
Aug 08, 2019 | 10.23 | 10.30 | 10.15 | 10.15 | 6,950 | -0.15(-1.46%) |
Aug 07, 2019 | 10.15 | 10.30 | 10.02 | 10.30 | 1,220 | +0.18(+1.78%) |
Aug 06, 2019 | 10.11 | 10.35 | 10.05 | 10.12 | 8,035 | +0.03(+0.30%) |
Aug 05, 2019 | 10.13 | 10.13 | 10.05 | 10.09 | 9,014 | -0.06(-0.63%) |
Aug 02, 2019 | 10.13 | 10.25 | 10.13 | 10.15 | 3,500 | -0.05(-0.45%) |
Aug 01, 2019 | 10.23 | 10.23 | 10.14 | 10.20 | 6,618 | +0.11(+1.09%) |
Jul 31, 2019 | 10.28 | 10.52 | 10.09 | 10.09 | 4,057 | -0.39(-3.72%) |
Jul 30, 2019 | 10.29 | 10.52 | 10.04 | 10.48 | 3,954 | +0.28(+2.75%) |
Jul 29, 2019 | 10.26 | 10.52 | 10.20 | 10.20 | 7,132 | -0.15(-1.45%) |
Jul 26, 2019 | 10.58 | 10.75 | 10.00 | 10.35 | 14,100 | -0.13(-1.24%) |
Jul 25, 2019 | 10.58 | 10.73 | 10.48 | 10.48 | 4,352 | -0.19(-1.78%) |
Jul 24, 2019 | 10.69 | 10.69 | 10.53 | 10.67 | 1,409 | +0.02(+0.22%) |
Jul 23, 2019 | 10.50 | 10.65 | 10.50 | 10.65 | 2,542 | +0.07(+0.63%) |
Jul 22, 2019 | 10.51 | 10.88 | 10.50 | 10.58 | 6,677 | +0.07(+0.67%) |
Jul 19, 2019 | 10.60 | 10.63 | 10.51 | 10.51 | 13,200 | -0.24(-2.23%) |
Jul 18, 2019 | 10.56 | 10.89 | 10.52 | 10.75 | 6,617 | +0.02(+0.16%) |
Jul 17, 2019 | 10.56 | 10.73 | 10.55 | 10.73 | 3,282 | -0.21(-1.89%) |
Jul 16, 2019 | 10.97 | 10.98 | 10.80 | 10.94 | 7,687 | -0.06(-0.55%) |
Jul 15, 2019 | 11.13 | 11.25 | 11.00 | 11.00 | 8,543 | -0.17(-1.52%) |
Jul 12, 2019 | 11.63 | 11.83 | 11.15 | 11.17 | 2,500 | -0.23(-2.02%) |
Jul 11, 2019 | 11.81 | 11.81 | 11.40 | 11.40 | 2,998 | -0.32(-2.73%) |
Jul 10, 2019 | 11.05 | 11.72 | 11.05 | 11.72 | 8,298 | +0.66(+5.97%) |
Jul 09, 2019 | 11.36 | 11.36 | 11.06 | 11.06 | 329 | -0.36(-3.15%) |
Jul 08, 2019 | 11.45 | 11.45 | 11.08 | 11.42 | 18,948 | -0.33(-2.81%) |
Jul 05, 2019 | 11.75 | 11.80 | 11.60 | 11.75 | 2,200 | -0.55(-4.47%) |
Jul 03, 2019 | 11.94 | 12.30 | 11.70 | 12.30 | 1,700 | +0.36(+3.02%) |
Jul 02, 2019 | 11.70 | 12.31 | 11.59 | 11.94 | 5,450 | +0.18(+1.50%) |