Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.72 | 12.50 | 11.61 | 12.28 | 47,208 | +0.56(+4.78%) |
Sep 27, 2019 | 12.32 | 12.87 | 11.16 | 11.72 | 52,300 | -0.60(-4.87%) |
Sep 26, 2019 | 12.54 | 12.77 | 11.79 | 12.32 | 36,570 | -0.24(-1.91%) |
Sep 25, 2019 | 14.85 | 14.85 | 12.34 | 12.56 | 193,573 | -2.17(-14.73%) |
Sep 24, 2019 | 15.21 | 15.21 | 13.63 | 14.73 | 82,946 | -0.48(-3.16%) |
Sep 23, 2019 | 13.70 | 15.45 | 13.62 | 15.21 | 102,710 | +1.65(+12.17%) |
Sep 20, 2019 | 13.00 | 14.04 | 13.00 | 13.56 | 951,300 | +0.66(+5.12%) |
Sep 19, 2019 | 12.21 | 13.25 | 11.77 | 12.90 | 133,036 | +0.76(+6.26%) |
Sep 18, 2019 | 11.92 | 13.48 | 11.70 | 12.14 | 128,756 | +0.28(+2.36%) |
Sep 17, 2019 | 12.00 | 12.22 | 11.21 | 11.86 | 41,687 | -0.14(-1.17%) |
Sep 16, 2019 | 11.65 | 12.41 | 10.91 | 12.00 | 87,184 | +0.30(+2.56%) |
Sep 13, 2019 | 10.77 | 11.80 | 10.29 | 11.70 | 59,100 | +0.93(+8.64%) |
Sep 12, 2019 | 9.340 | 10.81 | 9.000 | 10.77 | 57,958 | +1.56(+16.94%) |
Sep 11, 2019 | 9.500 | 9.670 | 8.885 | 9.210 | 94,597 | -0.21(-2.23%) |
Sep 10, 2019 | 9.100 | 9.820 | 8.765 | 9.420 | 143,773 | +0.33(+3.63%) |
Sep 09, 2019 | 10.01 | 10.04 | 8.760 | 9.090 | 35,215 | -0.91(-9.10%) |
Sep 06, 2019 | 10.00 | 10.26 | 9.370 | 10.00 | 69,300 | -0.12(-1.19%) |
Sep 05, 2019 | 10.62 | 11.17 | 9.600 | 10.12 | 87,554 | -0.43(-4.08%) |
Sep 04, 2019 | 11.06 | 11.38 | 10.55 | 10.55 | 46,650 | -0.44(-4.00%) |
Sep 03, 2019 | 11.25 | 11.75 | 10.60 | 10.99 | 50,997 | -0.33(-2.92%) |
Aug 30, 2019 | 11.94 | 11.94 | 10.92 | 11.32 | 11,100 | -0.56(-4.71%) |
Aug 29, 2019 | 11.65 | 12.35 | 10.92 | 11.88 | 49,607 | +0.08(+0.68%) |
Aug 28, 2019 | 11.94 | 12.69 | 11.11 | 11.80 | 36,571 | -0.20(-1.67%) |
Aug 27, 2019 | 11.64 | 12.19 | 11.05 | 12.00 | 53,157 | +0.46(+3.99%) |
Aug 26, 2019 | 11.89 | 11.89 | 11.06 | 11.54 | 46,763 | -0.35(-2.94%) |
Aug 23, 2019 | 11.60 | 11.99 | 11.60 | 11.89 | 25,000 | +0.32(+2.77%) |
Aug 22, 2019 | 11.74 | 11.74 | 11.40 | 11.57 | 17,564 | -0.13(-1.11%) |
Aug 21, 2019 | 11.18 | 11.88 | 11.05 | 11.70 | 40,105 | +0.55(+4.93%) |
Aug 20, 2019 | 10.89 | 11.45 | 10.76 | 11.15 | 41,584 | +0.23(+2.11%) |
Aug 19, 2019 | 10.92 | 11.50 | 10.85 | 10.92 | 26,715 | +0.02(+0.18%) |
Aug 16, 2019 | 10.28 | 10.90 | 10.28 | 10.90 | 26,100 | +0.52(+5.01%) |
Aug 15, 2019 | 10.71 | 10.80 | 9.580 | 10.38 | 20,148 | +0.02(+0.19%) |
Aug 14, 2019 | 9.990 | 10.96 | 9.990 | 10.36 | 41,994 | +0.16(+1.57%) |
Aug 13, 2019 | 9.620 | 10.43 | 8.890 | 10.20 | 50,960 | +0.68(+7.14%) |
Aug 12, 2019 | 9.700 | 10.61 | 9.112 | 9.520 | 56,391 | -0.18(-1.86%) |
Aug 09, 2019 | 8.000 | 9.840 | 7.930 | 9.700 | 116,300 | +1.65(+20.50%) |
Aug 08, 2019 | 9.610 | 10.05 | 7.410 | 8.050 | 114,171 | -1.52(-15.88%) |
Aug 07, 2019 | 10.43 | 10.69 | 9.560 | 9.570 | 39,210 | -0.93(-8.86%) |
Aug 06, 2019 | 10.47 | 11.53 | 10.18 | 10.50 | 19,240 | +0.02(+0.19%) |
Aug 05, 2019 | 11.29 | 11.43 | 10.23 | 10.48 | 32,742 | -0.84(-7.42%) |
Aug 02, 2019 | 11.62 | 11.79 | 11.16 | 11.32 | 27,200 | -0.35(-3.00%) |
Aug 01, 2019 | 11.61 | 11.90 | 11.57 | 11.67 | 14,332 | -0.04(-0.34%) |
Jul 31, 2019 | 11.45 | 11.94 | 11.45 | 11.71 | 122,799 | +0.32(+2.81%) |
Jul 30, 2019 | 11.31 | 11.68 | 11.07 | 11.39 | 98,344 | +0.02(+0.18%) |
Jul 29, 2019 | 11.34 | 11.64 | 11.00 | 11.37 | 153,585 | -0.03(-0.26%) |
Jul 26, 2019 | 11.34 | 11.61 | 11.14 | 11.40 | 95,000 | -0.09(-0.78%) |
Jul 25, 2019 | 11.52 | 12.21 | 11.34 | 11.49 | 51,148 | -0.05(-0.43%) |
Jul 24, 2019 | 11.83 | 12.21 | 11.51 | 11.54 | 38,315 | -0.44(-3.67%) |
Jul 23, 2019 | 12.17 | 12.59 | 11.54 | 11.98 | 134,530 | -0.22(-1.80%) |
Jul 22, 2019 | 11.53 | 12.57 | 11.50 | 12.20 | 87,180 | +0.56(+4.81%) |
Jul 19, 2019 | 11.53 | 11.97 | 11.40 | 11.64 | 66,900 | +0.05(+0.43%) |
Jul 18, 2019 | 11.95 | 12.00 | 11.52 | 11.59 | 89,189 | -0.51(-4.21%) |
Jul 17, 2019 | 12.28 | 12.34 | 12.06 | 12.10 | 34,706 | -0.17(-1.39%) |
Jul 16, 2019 | 12.60 | 12.64 | 12.01 | 12.27 | 127,113 | +0.02(+0.16%) |
Jul 15, 2019 | 11.79 | 12.45 | 11.33 | 12.25 | 175,754 | +0.63(+5.42%) |
Jul 12, 2019 | 12.05 | 12.19 | 11.40 | 11.62 | 107,900 | -0.51(-4.20%) |
Jul 11, 2019 | 11.50 | 12.19 | 11.50 | 12.13 | 96,010 | +0.60(+5.20%) |
Jul 10, 2019 | 11.20 | 11.85 | 11.20 | 11.53 | 69,908 | +0.16(+1.41%) |
Jul 09, 2019 | 11.21 | 11.81 | 11.05 | 11.37 | 112,758 | +0.13(+1.16%) |
Jul 08, 2019 | 11.29 | 11.79 | 11.01 | 11.24 | 410,765 | +0.73(+6.95%) |
Jul 05, 2019 | 10.41 | 10.88 | 10.20 | 10.51 | 201,400 | +0.03(+0.29%) |
Jul 03, 2019 | 10.66 | 11.00 | 9.830 | 10.48 | 204,300 | -0.14(-1.32%) |
Jul 02, 2019 | 11.47 | 12.10 | 10.50 | 10.62 | 287,899 | -1.18(-10.00%) |