Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.194 | 9.194 | 8.984 | 9.158 | 758,574 | +0.07(+0.80%) |
Sep 27, 2019 | 9.368 | 9.441 | 8.984 | 9.084 | 1,071,398 | -0.27(-2.93%) |
Sep 26, 2019 | 9.514 | 9.632 | 9.313 | 9.358 | 1,219,731 | -0.16(-1.63%) |
Sep 25, 2019 | 9.459 | 9.641 | 9.340 | 9.514 | 1,023,657 | +0.04(+0.39%) |
Sep 24, 2019 | 10.18 | 10.26 | 9.459 | 9.477 | 945,439 | -0.71(-6.99%) |
Sep 23, 2019 | 10.01 | 10.21 | 9.892 | 10.19 | 1,599,934 | +0.27(+2.76%) |
Sep 20, 2019 | 10.40 | 10.46 | 9.915 | 9.915 | 3,840,582 | -0.47(-4.49%) |
Sep 19, 2019 | 10.31 | 10.57 | 10.30 | 10.38 | 1,667,430 | +0.12(+1.16%) |
Sep 18, 2019 | 10.43 | 10.45 | 10.07 | 10.26 | 889,079 | -0.16(-1.49%) |
Sep 17, 2019 | 10.44 | 10.68 | 10.34 | 10.42 | 1,161,273 | -0.05(-0.50%) |
Sep 16, 2019 | 10.34 | 10.55 | 10.34 | 10.47 | 1,227,068 | +0.03(+0.24%) |
Sep 13, 2019 | 10.77 | 10.96 | 10.33 | 10.44 | 2,534,357 | -0.32(-2.97%) |
Sep 12, 2019 | 10.31 | 10.81 | 10.23 | 10.76 | 1,634,023 | +0.55(+5.36%) |
Sep 11, 2019 | 10.48 | 10.55 | 10.10 | 10.22 | 1,457,794 | -0.26(-2.44%) |
Sep 10, 2019 | 10.09 | 10.49 | 9.952 | 10.47 | 1,449,879 | +0.18(+1.77%) |
Sep 09, 2019 | 10.41 | 10.44 | 10.10 | 10.29 | 1,417,629 | -0.10(-0.97%) |
Sep 06, 2019 | 10.09 | 10.50 | 10.09 | 10.39 | 2,538,957 | +0.27(+2.71%) |
Sep 05, 2019 | 10.32 | 10.39 | 9.815 | 10.12 | 1,259,402 | +0.00(+0.00%) |
Sep 04, 2019 | 9.797 | 10.31 | 9.797 | 10.12 | 3,984,287 | +0.39(+4.04%) |
Sep 03, 2019 | 9.404 | 9.888 | 9.267 | 9.724 | 1,954,895 | +0.37(+3.90%) |
Aug 30, 2019 | 9.130 | 9.413 | 9.066 | 9.358 | 1,817,828 | +0.38(+4.27%) |
Aug 29, 2019 | 9.559 | 9.660 | 8.929 | 8.975 | 831,024 | -0.48(-5.12%) |
Aug 28, 2019 | 9.084 | 9.486 | 9.057 | 9.459 | 702,294 | +0.29(+3.19%) |
Aug 27, 2019 | 9.313 | 9.331 | 9.057 | 9.167 | 899,425 | -0.06(-0.69%) |
Aug 26, 2019 | 9.249 | 9.431 | 9.021 | 9.231 | 619,007 | +0.07(+0.80%) |
Aug 23, 2019 | 9.221 | 9.486 | 9.130 | 9.158 | 660,341 | -0.02(-0.20%) |
Aug 22, 2019 | 9.778 | 9.778 | 9.121 | 9.176 | 430,175 | -0.63(-6.42%) |
Aug 21, 2019 | 9.450 | 9.851 | 9.450 | 9.806 | 806,274 | +0.37(+3.87%) |
Aug 20, 2019 | 9.605 | 9.655 | 9.322 | 9.441 | 342,899 | -0.08(-0.86%) |
Aug 19, 2019 | 9.979 | 10.06 | 9.477 | 9.523 | 663,967 | -0.22(-2.25%) |
Aug 16, 2019 | 9.450 | 9.879 | 9.358 | 9.742 | 644,569 | +0.45(+4.81%) |
Aug 15, 2019 | 9.194 | 9.532 | 9.094 | 9.294 | 519,826 | +0.18(+2.00%) |
Aug 14, 2019 | 9.221 | 9.399 | 8.920 | 9.112 | 626,340 | -0.26(-2.82%) |
Aug 13, 2019 | 9.203 | 9.851 | 9.203 | 9.377 | 560,251 | +0.16(+1.68%) |
Aug 12, 2019 | 9.231 | 9.276 | 9.041 | 9.221 | 433,239 | -0.15(-1.56%) |
Aug 09, 2019 | 9.751 | 10.01 | 9.249 | 9.368 | 635,916 | -0.40(-4.11%) |
Aug 08, 2019 | 9.313 | 9.961 | 9.313 | 9.769 | 1,196,030 | +0.57(+6.15%) |
Aug 07, 2019 | 9.176 | 9.304 | 8.929 | 9.203 | 436,693 | -0.09(-0.98%) |
Aug 06, 2019 | 9.304 | 9.340 | 9.176 | 9.294 | 384,076 | +0.09(+0.99%) |
Aug 05, 2019 | 9.249 | 9.386 | 8.774 | 9.203 | 903,978 | -0.29(-3.08%) |
Aug 02, 2019 | 9.532 | 10.01 | 9.322 | 9.495 | 446,105 | -0.04(-0.38%) |
Aug 01, 2019 | 9.705 | 10.05 | 9.495 | 9.532 | 602,774 | -0.15(-1.51%) |
Jul 31, 2019 | 9.778 | 9.888 | 9.568 | 9.678 | 403,074 | -0.01(-0.09%) |
Jul 30, 2019 | 9.769 | 9.815 | 9.678 | 9.687 | 394,803 | -0.09(-0.93%) |
Jul 29, 2019 | 9.851 | 9.952 | 9.742 | 9.778 | 337,928 | -0.06(-0.65%) |
Jul 26, 2019 | 9.806 | 10.07 | 9.724 | 9.842 | 691,009 | +0.12(+1.22%) |
Jul 25, 2019 | 10.11 | 10.16 | 9.710 | 9.724 | 573,640 | -0.34(-3.36%) |
Jul 24, 2019 | 10.31 | 10.38 | 9.952 | 10.06 | 540,303 | -0.22(-2.13%) |
Jul 23, 2019 | 10.04 | 10.38 | 10.03 | 10.28 | 675,035 | +0.27(+2.74%) |
Jul 22, 2019 | 10.35 | 10.38 | 9.888 | 10.01 | 935,571 | -0.35(-3.35%) |
Jul 19, 2019 | 10.41 | 10.59 | 10.34 | 10.35 | 730,219 | +0.03(+0.27%) |
Jul 18, 2019 | 10.27 | 10.44 | 10.19 | 10.33 | 536,484 | -0.04(-0.35%) |
Jul 17, 2019 | 10.59 | 10.66 | 10.18 | 10.36 | 557,497 | -0.19(-1.82%) |
Jul 16, 2019 | 11.11 | 11.11 | 10.43 | 10.55 | 894,011 | -0.40(-3.67%) |
Jul 15, 2019 | 10.64 | 10.97 | 10.64 | 10.96 | 992,324 | +0.37(+3.54%) |
Jul 12, 2019 | 10.96 | 10.96 | 10.56 | 10.58 | 410,947 | -0.33(-3.01%) |
Jul 11, 2019 | 10.97 | 11.03 | 10.80 | 10.91 | 529,255 | -0.02(-0.17%) |
Jul 10, 2019 | 10.90 | 11.08 | 10.62 | 10.93 | 1,115,243 | +0.03(+0.25%) |
Jul 09, 2019 | 10.63 | 11.07 | 10.63 | 10.90 | 825,396 | +0.15(+1.36%) |
Jul 08, 2019 | 10.85 | 10.86 | 10.61 | 10.76 | 698,264 | -0.13(-1.17%) |
Jul 05, 2019 | 10.93 | 10.99 | 10.51 | 10.88 | 460,234 | -0.10(-0.91%) |
Jul 03, 2019 | 10.76 | 11.11 | 10.59 | 10.98 | 692,323 | +0.16(+1.43%) |
Jul 02, 2019 | 10.75 | 10.89 | 10.61 | 10.83 | 1,046,242 | +0.15(+1.37%) |