Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.000 | 9.170 | 8.820 | 8.840 | 28,177 | -0.16(-1.78%) |
Sep 27, 2019 | 8.950 | 9.190 | 8.850 | 9.000 | 24,900 | +0.03(+0.33%) |
Sep 26, 2019 | 8.950 | 9.140 | 8.050 | 8.970 | 109,622 | -0.05(-0.55%) |
Sep 25, 2019 | 9.070 | 9.290 | 8.535 | 9.020 | 68,711 | -0.05(-0.55%) |
Sep 24, 2019 | 9.520 | 9.850 | 9.060 | 9.070 | 45,495 | -0.52(-5.42%) |
Sep 23, 2019 | 9.840 | 9.840 | 9.480 | 9.590 | 48,442 | -0.21(-2.14%) |
Sep 20, 2019 | 9.830 | 10.09 | 9.735 | 9.800 | 116,400 | -0.07(-0.71%) |
Sep 19, 2019 | 10.14 | 10.43 | 9.410 | 9.870 | 123,666 | -0.63(-6.00%) |
Sep 18, 2019 | 9.670 | 10.65 | 9.610 | 10.50 | 49,377 | +0.83(+8.58%) |
Sep 17, 2019 | 9.120 | 9.780 | 9.060 | 9.670 | 50,070 | +0.44(+4.77%) |
Sep 16, 2019 | 9.200 | 9.290 | 8.820 | 9.230 | 67,474 | +0.16(+1.76%) |
Sep 13, 2019 | 7.480 | 9.390 | 7.400 | 9.070 | 97,700 | +1.57(+20.93%) |
Sep 12, 2019 | 7.330 | 7.960 | 7.063 | 7.500 | 35,671 | +0.31(+4.31%) |
Sep 11, 2019 | 7.440 | 7.810 | 7.090 | 7.190 | 79,568 | +0.19(+2.71%) |
Sep 10, 2019 | 7.210 | 7.580 | 7.000 | 7.000 | 82,186 | -0.09(-1.27%) |
Sep 09, 2019 | 7.500 | 7.660 | 7.010 | 7.090 | 43,463 | -0.38(-5.09%) |
Sep 06, 2019 | 7.770 | 8.140 | 7.470 | 7.470 | 19,700 | -0.28(-3.61%) |
Sep 05, 2019 | 7.960 | 8.410 | 7.580 | 7.750 | 51,235 | -0.17(-2.15%) |
Sep 04, 2019 | 8.140 | 8.190 | 7.830 | 7.920 | 42,035 | -0.08(-1.00%) |
Sep 03, 2019 | 8.500 | 8.500 | 7.950 | 8.000 | 36,715 | -0.27(-3.26%) |
Aug 30, 2019 | 8.520 | 8.570 | 8.190 | 8.270 | 8,000 | -0.25(-2.93%) |
Aug 29, 2019 | 8.350 | 8.660 | 8.350 | 8.520 | 17,343 | +0.29(+3.52%) |
Aug 28, 2019 | 8.220 | 8.300 | 7.970 | 8.230 | 23,938 | +0.10(+1.23%) |
Aug 27, 2019 | 8.210 | 8.360 | 8.000 | 8.130 | 30,474 | -0.08(-0.97%) |
Aug 26, 2019 | 8.080 | 8.230 | 7.777 | 8.210 | 43,508 | +0.17(+2.11%) |
Aug 23, 2019 | 8.290 | 8.290 | 7.800 | 8.040 | 25,000 | -0.21(-2.55%) |
Aug 22, 2019 | 7.830 | 8.380 | 7.830 | 8.250 | 25,696 | +0.42(+5.36%) |
Aug 21, 2019 | 7.630 | 8.200 | 7.630 | 7.830 | 25,024 | +0.31(+4.12%) |
Aug 20, 2019 | 7.540 | 7.706 | 7.150 | 7.520 | 27,971 | +0.00(+0.00%) |
Aug 19, 2019 | 7.440 | 7.700 | 7.420 | 7.520 | 14,252 | +0.23(+3.16%) |
Aug 16, 2019 | 7.060 | 7.330 | 6.955 | 7.290 | 15,700 | +0.31(+4.44%) |
Aug 15, 2019 | 7.260 | 7.364 | 6.960 | 6.980 | 18,580 | -0.21(-2.92%) |
Aug 14, 2019 | 7.100 | 7.330 | 7.060 | 7.190 | 25,045 | -0.09(-1.24%) |
Aug 13, 2019 | 7.200 | 7.800 | 7.190 | 7.280 | 18,349 | +0.13(+1.82%) |
Aug 12, 2019 | 7.370 | 7.370 | 7.150 | 7.150 | 18,927 | -0.26(-3.51%) |
Aug 09, 2019 | 7.540 | 7.540 | 7.410 | 7.410 | 10,600 | -0.18(-2.37%) |
Aug 08, 2019 | 7.690 | 7.760 | 7.550 | 7.590 | 17,352 | +0.12(+1.61%) |
Aug 07, 2019 | 7.400 | 7.890 | 7.400 | 7.470 | 8,492 | -0.01(-0.13%) |
Aug 06, 2019 | 7.510 | 7.620 | 7.350 | 7.480 | 24,895 | -0.03(-0.40%) |
Aug 05, 2019 | 7.830 | 7.940 | 7.500 | 7.510 | 13,132 | -0.45(-5.65%) |
Aug 02, 2019 | 7.950 | 7.990 | 7.920 | 7.960 | 15,200 | +0.00(+0.00%) |
Aug 01, 2019 | 8.140 | 8.360 | 7.900 | 7.960 | 29,905 | -0.12(-1.49%) |
Jul 31, 2019 | 8.000 | 8.380 | 8.000 | 8.080 | 37,288 | +0.00(+0.00%) |
Jul 30, 2019 | 7.610 | 8.200 | 7.520 | 8.080 | 24,631 | +0.38(+4.94%) |
Jul 29, 2019 | 7.660 | 7.860 | 7.600 | 7.700 | 13,973 | +0.09(+1.18%) |
Jul 26, 2019 | 7.390 | 7.670 | 7.319 | 7.610 | 8,300 | +0.26(+3.54%) |
Jul 25, 2019 | 7.350 | 7.420 | 7.170 | 7.350 | 19,898 | -0.02(-0.27%) |
Jul 24, 2019 | 7.300 | 7.420 | 7.300 | 7.370 | 23,304 | +0.07(+0.96%) |
Jul 23, 2019 | 7.460 | 7.460 | 7.250 | 7.300 | 23,905 | -0.14(-1.88%) |
Jul 22, 2019 | 7.400 | 7.640 | 7.370 | 7.440 | 15,820 | +0.00(+0.00%) |
Jul 19, 2019 | 7.430 | 7.730 | 7.400 | 7.440 | 23,100 | -0.01(-0.13%) |
Jul 18, 2019 | 7.490 | 7.510 | 7.420 | 7.450 | 9,239 | -0.01(-0.13%) |
Jul 17, 2019 | 7.560 | 7.580 | 7.300 | 7.460 | 17,716 | -0.07(-0.93%) |
Jul 16, 2019 | 8.320 | 8.320 | 7.500 | 7.530 | 65,817 | +0.03(+0.40%) |
Jul 15, 2019 | 7.790 | 7.790 | 7.361 | 7.500 | 9,836 | -0.15(-1.96%) |
Jul 12, 2019 | 7.340 | 7.680 | 7.260 | 7.650 | 24,900 | +0.38(+5.23%) |
Jul 11, 2019 | 7.219 | 7.420 | 7.219 | 7.270 | 14,982 | +0.03(+0.41%) |
Jul 10, 2019 | 7.650 | 7.650 | 7.140 | 7.240 | 38,759 | -0.41(-5.36%) |
Jul 09, 2019 | 8.100 | 8.100 | 7.620 | 7.650 | 108,001 | -0.21(-2.67%) |
Jul 08, 2019 | 8.220 | 8.450 | 7.860 | 7.860 | 66,034 | -0.28(-3.44%) |
Jul 05, 2019 | 8.000 | 8.300 | 7.845 | 8.140 | 71,200 | -0.07(-0.85%) |
Jul 03, 2019 | 8.230 | 8.380 | 7.860 | 8.210 | 11,500 | +0.06(+0.74%) |
Jul 02, 2019 | 7.800 | 8.280 | 7.510 | 8.150 | 18,526 | -0.31(-3.66%) |