Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.852 | 8.200 | 7.600 | 7.930 | 1,356 | -0.07(-0.88%) |
Sep 27, 2019 | 8.300 | 8.398 | 7.900 | 8.000 | 1,440 | +0.14(+1.78%) |
Sep 26, 2019 | 8.250 | 8.400 | 7.700 | 7.860 | 2,578 | -0.14(-1.80%) |
Sep 25, 2019 | 8.400 | 8.728 | 8.004 | 8.004 | 295 | -0.12(-1.45%) |
Sep 24, 2019 | 9.000 | 9.000 | 8.040 | 8.122 | 3,015 | -0.86(-9.55%) |
Sep 23, 2019 | 8.400 | 8.980 | 8.004 | 8.980 | 2,316 | +0.60(+7.16%) |
Sep 20, 2019 | 8.200 | 8.380 | 8.000 | 8.380 | 1,440 | -0.01(-0.12%) |
Sep 19, 2019 | 8.696 | 8.696 | 7.700 | 8.390 | 3,580 | +0.02(+0.22%) |
Sep 18, 2019 | 9.100 | 9.300 | 8.282 | 8.372 | 4,901 | -0.83(-9.02%) |
Sep 17, 2019 | 10.50 | 10.50 | 8.652 | 9.202 | 4,197 | -0.80(-8.00%) |
Sep 16, 2019 | 8.558 | 10.80 | 8.402 | 10.00 | 8,294 | +1.60(+19.07%) |
Sep 13, 2019 | 8.760 | 8.780 | 8.400 | 8.400 | 770 | -0.36(-4.11%) |
Sep 12, 2019 | 8.610 | 8.760 | 8.402 | 8.760 | 2,609 | +0.15(+1.74%) |
Sep 11, 2019 | 8.092 | 8.760 | 8.060 | 8.610 | 4,276 | +0.11(+1.29%) |
Sep 10, 2019 | 8.400 | 8.760 | 7.174 | 8.500 | 3,056 | +0.07(+0.83%) |
Sep 09, 2019 | 8.760 | 8.760 | 8.200 | 8.430 | 2,747 | -0.27(-3.10%) |
Sep 06, 2019 | 8.146 | 8.800 | 8.100 | 8.700 | 3,905 | +0.70(+8.75%) |
Sep 05, 2019 | 8.156 | 8.882 | 7.924 | 8.000 | 10,345 | -0.00(-0.02%) |
Sep 04, 2019 | 7.500 | 8.190 | 7.218 | 8.002 | 3,937 | +0.76(+10.52%) |
Sep 03, 2019 | 7.000 | 7.600 | 7.000 | 7.240 | 2,676 | -0.51(-6.63%) |
Aug 30, 2019 | 7.600 | 8.014 | 7.600 | 7.754 | 2,180 | +0.15(+2.03%) |
Aug 29, 2019 | 7.960 | 7.960 | 7.600 | 7.600 | 973 | -0.20(-2.56%) |
Aug 28, 2019 | 7.800 | 8.400 | 7.400 | 7.800 | 6,316 | -0.43(-5.22%) |
Aug 27, 2019 | 8.150 | 8.998 | 8.030 | 8.230 | 658 | +0.03(+0.37%) |
Aug 26, 2019 | 8.400 | 8.400 | 8.150 | 8.200 | 3,037 | -0.20(-2.38%) |
Aug 23, 2019 | 8.400 | 9.776 | 7.798 | 8.400 | 5,690 | -0.90(-9.68%) |
Aug 22, 2019 | 9.406 | 9.406 | 9.208 | 9.300 | 1,488 | -0.29(-3.00%) |
Aug 21, 2019 | 9.800 | 9.800 | 9.206 | 9.588 | 1,623 | -0.01(-0.13%) |
Aug 20, 2019 | 10.00 | 10.40 | 8.800 | 9.600 | 1,444 | +0.46(+5.01%) |
Aug 19, 2019 | 9.132 | 10.40 | 8.052 | 9.142 | 2,843 | -0.16(-1.72%) |
Aug 16, 2019 | 9.180 | 9.752 | 8.500 | 9.302 | 11,110 | +0.11(+1.20%) |
Aug 15, 2019 | 8.500 | 9.796 | 8.500 | 9.192 | 6,833 | -0.33(-3.45%) |
Aug 14, 2019 | 9.000 | 11.00 | 8.902 | 9.520 | 10,919 | +0.62(+6.97%) |
Aug 13, 2019 | 10.00 | 10.00 | 5.626 | 8.900 | 11,966 | -1.17(-11.62%) |
Aug 12, 2019 | 10.40 | 10.80 | 10.02 | 10.07 | 3,538 | -0.73(-6.76%) |
Aug 09, 2019 | 11.00 | 11.00 | 10.67 | 10.80 | 750 | +0.00(+0.00%) |
Aug 08, 2019 | 11.00 | 11.00 | 10.40 | 10.80 | 2,439 | +0.20(+1.89%) |
Aug 07, 2019 | 10.60 | 10.86 | 10.40 | 10.60 | 3,747 | +0.00(+0.00%) |
Aug 06, 2019 | 11.04 | 11.62 | 10.46 | 10.60 | 4,515 | -0.50(-4.50%) |
Aug 05, 2019 | 11.60 | 11.66 | 10.65 | 11.10 | 1,312 | -0.26(-2.29%) |
Aug 02, 2019 | 11.00 | 11.52 | 10.80 | 11.36 | 1,410 | +0.32(+2.90%) |
Aug 01, 2019 | 11.18 | 11.56 | 10.40 | 11.04 | 1,881 | -0.34(-2.99%) |
Jul 31, 2019 | 12.60 | 12.70 | 11.22 | 11.38 | 3,568 | -0.47(-4.00%) |
Jul 30, 2019 | 11.20 | 12.40 | 10.67 | 11.85 | 11,030 | +1.45(+13.96%) |
Jul 29, 2019 | 10.42 | 11.00 | 10.40 | 10.40 | 1,085 | -0.40(-3.69%) |
Jul 26, 2019 | 10.86 | 11.37 | 10.80 | 10.80 | 860 | -0.40(-3.57%) |
Jul 25, 2019 | 10.40 | 11.54 | 10.40 | 11.20 | 875 | +0.22(+2.02%) |
Jul 24, 2019 | 11.09 | 11.60 | 10.82 | 10.98 | 2,571 | -0.36(-3.19%) |
Jul 23, 2019 | 10.50 | 11.60 | 10.50 | 11.34 | 6,205 | +0.84(+8.00%) |
Jul 22, 2019 | 11.00 | 11.00 | 10.30 | 10.50 | 4,395 | -0.05(-0.49%) |
Jul 19, 2019 | 10.64 | 11.09 | 10.40 | 10.55 | 5,840 | -0.45(-4.06%) |
Jul 18, 2019 | 10.46 | 11.38 | 10.40 | 11.00 | 4,175 | +0.10(+0.90%) |
Jul 17, 2019 | 11.12 | 11.96 | 10.60 | 10.90 | 1,399 | -0.30(-2.68%) |
Jul 16, 2019 | 11.60 | 12.40 | 10.40 | 11.20 | 9,670 | -0.79(-6.60%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.00 | 11.99 | 5,706 | -0.13(-1.06%) |
Jul 12, 2019 | 12.10 | 12.60 | 12.10 | 12.12 | 1,320 | -0.08(-0.66%) |
Jul 11, 2019 | 12.10 | 12.80 | 12.10 | 12.20 | 1,185 | +0.00(+0.00%) |
Jul 10, 2019 | 12.00 | 12.80 | 11.66 | 12.20 | 2,653 | +0.00(+0.00%) |
Jul 09, 2019 | 11.40 | 12.20 | 10.60 | 12.20 | 4,378 | +0.60(+5.17%) |
Jul 08, 2019 | 11.60 | 11.80 | 11.60 | 11.60 | 2,776 | -0.04(-0.34%) |
Jul 05, 2019 | 11.60 | 11.70 | 11.30 | 11.64 | 2,540 | +0.24(+2.12%) |
Jul 03, 2019 | 11.40 | 11.70 | 11.00 | 11.40 | 2,355 | -0.48(-4.04%) |
Jul 02, 2019 | 11.20 | 12.24 | 10.60 | 11.88 | 15,673 | +0.68(+6.05%) |