Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.39 | 11.67 | 11.10 | 11.35 | 310,508 | -0.06(-0.57%) |
Sep 27, 2019 | 11.48 | 11.77 | 11.28 | 11.41 | 130,900 | -0.01(-0.09%) |
Sep 26, 2019 | 11.54 | 11.54 | 11.05 | 11.42 | 341,627 | -0.19(-1.64%) |
Sep 25, 2019 | 11.19 | 11.83 | 11.19 | 11.61 | 191,246 | +0.42(+3.75%) |
Sep 24, 2019 | 12.07 | 12.18 | 11.08 | 11.19 | 429,361 | -0.80(-6.67%) |
Sep 23, 2019 | 11.91 | 12.12 | 11.57 | 11.99 | 172,546 | -0.10(-0.83%) |
Sep 20, 2019 | 12.41 | 12.58 | 11.74 | 12.09 | 524,700 | -0.28(-2.26%) |
Sep 19, 2019 | 13.18 | 13.20 | 12.20 | 12.37 | 414,447 | -0.81(-6.15%) |
Sep 18, 2019 | 13.45 | 13.60 | 12.81 | 13.18 | 303,346 | -0.29(-2.15%) |
Sep 17, 2019 | 14.00 | 14.00 | 12.88 | 13.47 | 410,732 | -0.69(-4.87%) |
Sep 16, 2019 | 13.92 | 14.34 | 13.80 | 14.16 | 321,928 | +0.08(+0.57%) |
Sep 13, 2019 | 13.71 | 14.26 | 13.27 | 14.08 | 277,200 | +0.42(+3.07%) |
Sep 12, 2019 | 13.70 | 13.93 | 13.38 | 13.66 | 379,644 | +0.00(+0.00%) |
Sep 11, 2019 | 12.21 | 13.74 | 12.08 | 13.66 | 545,622 | +1.33(+10.79%) |
Sep 10, 2019 | 11.42 | 12.40 | 11.42 | 12.33 | 416,812 | +0.74(+6.38%) |
Sep 09, 2019 | 11.27 | 11.95 | 11.25 | 11.59 | 728,425 | +0.31(+2.75%) |
Sep 06, 2019 | 10.73 | 11.96 | 10.66 | 11.28 | 1,600,300 | +0.67(+6.31%) |
Sep 05, 2019 | 9.930 | 10.82 | 8.600 | 10.61 | 2,053,450 | +2.76(+35.16%) |
Sep 04, 2019 | 7.330 | 8.100 | 7.300 | 7.850 | 835,931 | +0.61(+8.43%) |
Sep 03, 2019 | 7.700 | 7.750 | 7.150 | 7.240 | 656,337 | -0.51(-6.58%) |
Aug 30, 2019 | 8.100 | 8.150 | 7.675 | 7.750 | 353,200 | -0.18(-2.27%) |
Aug 29, 2019 | 7.740 | 8.145 | 7.670 | 7.930 | 327,371 | +0.30(+3.93%) |
Aug 28, 2019 | 7.450 | 7.760 | 7.440 | 7.630 | 484,747 | +0.15(+2.01%) |
Aug 27, 2019 | 7.770 | 7.870 | 7.450 | 7.480 | 261,994 | -0.27(-3.48%) |
Aug 26, 2019 | 8.020 | 8.020 | 7.650 | 7.750 | 194,082 | -0.09(-1.15%) |
Aug 23, 2019 | 8.450 | 8.450 | 7.810 | 7.840 | 173,500 | -0.58(-6.89%) |
Aug 22, 2019 | 8.080 | 8.733 | 8.020 | 8.420 | 270,535 | +0.40(+4.99%) |
Aug 21, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 354,554 | -0.21(-2.55%) |
Aug 20, 2019 | 8.800 | 8.810 | 8.190 | 8.230 | 199,926 | -0.58(-6.58%) |
Aug 19, 2019 | 9.210 | 9.370 | 8.740 | 8.810 | 162,345 | -0.29(-3.19%) |
Aug 16, 2019 | 8.940 | 9.120 | 8.710 | 9.100 | 299,200 | +0.29(+3.29%) |
Aug 15, 2019 | 9.090 | 9.135 | 8.660 | 8.810 | 181,633 | -0.30(-3.29%) |
Aug 14, 2019 | 9.500 | 9.500 | 9.060 | 9.110 | 96,136 | -0.46(-4.81%) |
Aug 13, 2019 | 9.410 | 9.820 | 9.330 | 9.570 | 121,897 | +0.18(+1.92%) |
Aug 12, 2019 | 9.560 | 9.680 | 9.310 | 9.390 | 97,972 | -0.25(-2.59%) |
Aug 09, 2019 | 10.03 | 10.07 | 9.590 | 9.640 | 82,800 | -0.34(-3.41%) |
Aug 08, 2019 | 9.960 | 10.13 | 9.880 | 9.980 | 103,429 | +0.17(+1.73%) |
Aug 07, 2019 | 9.680 | 9.990 | 9.580 | 9.810 | 114,754 | +0.01(+0.10%) |
Aug 06, 2019 | 9.710 | 9.900 | 9.580 | 9.800 | 155,567 | +0.14(+1.45%) |
Aug 05, 2019 | 9.900 | 10.04 | 9.590 | 9.660 | 144,446 | -0.44(-4.36%) |
Aug 02, 2019 | 10.33 | 10.46 | 9.970 | 10.10 | 234,300 | -0.36(-3.44%) |
Aug 01, 2019 | 10.89 | 11.07 | 10.37 | 10.46 | 182,655 | -0.44(-4.04%) |
Jul 31, 2019 | 11.02 | 11.13 | 10.79 | 10.90 | 168,280 | -0.06(-0.55%) |
Jul 30, 2019 | 10.91 | 11.12 | 10.82 | 10.96 | 101,745 | -0.09(-0.81%) |
Jul 29, 2019 | 11.06 | 11.08 | 10.85 | 11.05 | 74,093 | +0.00(+0.00%) |
Jul 26, 2019 | 10.89 | 11.21 | 10.89 | 11.05 | 91,400 | +0.13(+1.19%) |
Jul 25, 2019 | 10.99 | 11.10 | 10.77 | 10.92 | 77,258 | -0.07(-0.64%) |
Jul 24, 2019 | 10.77 | 11.03 | 10.65 | 10.99 | 97,052 | +0.22(+2.04%) |
Jul 23, 2019 | 10.69 | 10.85 | 10.45 | 10.77 | 104,012 | +0.07(+0.65%) |
Jul 22, 2019 | 10.84 | 11.47 | 10.53 | 10.70 | 125,391 | -0.13(-1.20%) |
Jul 19, 2019 | 10.51 | 10.86 | 10.45 | 10.83 | 105,600 | +0.30(+2.85%) |
Jul 18, 2019 | 10.55 | 10.59 | 10.39 | 10.53 | 73,900 | -0.01(-0.09%) |
Jul 17, 2019 | 10.74 | 10.77 | 10.50 | 10.54 | 255,923 | -0.21(-1.95%) |
Jul 16, 2019 | 10.71 | 10.86 | 10.59 | 10.75 | 90,350 | +0.03(+0.28%) |
Jul 15, 2019 | 10.99 | 10.99 | 10.43 | 10.72 | 140,143 | -0.25(-2.28%) |
Jul 12, 2019 | 10.89 | 11.16 | 10.89 | 10.97 | 150,100 | +0.06(+0.55%) |
Jul 11, 2019 | 11.15 | 11.28 | 10.86 | 10.91 | 104,741 | -0.24(-2.15%) |
Jul 10, 2019 | 11.41 | 11.49 | 11.08 | 11.15 | 124,016 | -0.22(-1.93%) |
Jul 09, 2019 | 11.27 | 11.40 | 10.86 | 11.37 | 186,632 | +0.01(+0.09%) |
Jul 08, 2019 | 11.61 | 11.65 | 11.30 | 11.36 | 116,668 | -0.34(-2.91%) |
Jul 05, 2019 | 11.56 | 11.84 | 11.56 | 11.70 | 88,500 | +0.08(+0.69%) |
Jul 03, 2019 | 11.70 | 11.76 | 11.29 | 11.62 | 142,500 | -0.10(-0.85%) |
Jul 02, 2019 | 12.02 | 12.10 | 11.31 | 11.72 | 221,832 | -0.32(-2.66%) |