Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.690 | 8.900 | 8.220 | 8.330 | 36,665 | -0.30(-3.48%) |
Sep 27, 2019 | 8.460 | 9.050 | 8.460 | 8.630 | 19,100 | +0.17(+2.01%) |
Sep 26, 2019 | 8.900 | 9.620 | 8.440 | 8.460 | 37,977 | -0.10(-1.17%) |
Sep 25, 2019 | 8.550 | 8.700 | 8.340 | 8.560 | 24,679 | +0.34(+4.14%) |
Sep 24, 2019 | 8.950 | 8.980 | 8.220 | 8.220 | 30,424 | -0.69(-7.74%) |
Sep 23, 2019 | 8.800 | 8.945 | 8.710 | 8.910 | 28,848 | +0.08(+0.91%) |
Sep 20, 2019 | 9.150 | 9.440 | 8.690 | 8.830 | 36,800 | -0.17(-1.89%) |
Sep 19, 2019 | 9.050 | 9.180 | 9.000 | 9.000 | 9,443 | -0.15(-1.64%) |
Sep 18, 2019 | 9.200 | 9.200 | 9.000 | 9.150 | 16,110 | +0.01(+0.11%) |
Sep 17, 2019 | 9.160 | 9.160 | 9.030 | 9.140 | 5,216 | -0.06(-0.65%) |
Sep 16, 2019 | 9.450 | 9.450 | 9.010 | 9.200 | 166,504 | -0.22(-2.34%) |
Sep 13, 2019 | 9.680 | 9.860 | 9.410 | 9.420 | 36,600 | -0.23(-2.38%) |
Sep 12, 2019 | 9.900 | 9.955 | 9.605 | 9.650 | 15,745 | -0.25(-2.53%) |
Sep 11, 2019 | 9.960 | 10.11 | 9.810 | 9.900 | 36,062 | +0.09(+0.92%) |
Sep 10, 2019 | 9.480 | 9.990 | 9.400 | 9.810 | 37,854 | +0.47(+5.03%) |
Sep 09, 2019 | 9.300 | 9.640 | 9.100 | 9.340 | 15,734 | +0.06(+0.65%) |
Sep 06, 2019 | 9.800 | 9.820 | 9.280 | 9.280 | 57,500 | -0.37(-3.83%) |
Sep 05, 2019 | 9.520 | 9.790 | 9.505 | 9.650 | 17,283 | +0.05(+0.52%) |
Sep 04, 2019 | 9.770 | 9.900 | 9.500 | 9.600 | 43,401 | +0.09(+0.95%) |
Sep 03, 2019 | 9.540 | 10.14 | 9.470 | 9.510 | 83,215 | -0.01(-0.11%) |
Aug 30, 2019 | 10.00 | 10.00 | 9.500 | 9.520 | 22,200 | -0.14(-1.45%) |
Aug 29, 2019 | 9.840 | 10.29 | 9.660 | 9.660 | 56,127 | -0.18(-1.83%) |
Aug 28, 2019 | 9.900 | 10.05 | 9.800 | 9.840 | 37,002 | +0.00(+0.00%) |
Aug 27, 2019 | 9.880 | 10.00 | 9.500 | 9.840 | 29,930 | +0.14(+1.44%) |
Aug 26, 2019 | 9.830 | 10.35 | 9.600 | 9.700 | 88,212 | +0.00(+0.00%) |
Aug 23, 2019 | 9.400 | 9.760 | 9.280 | 9.700 | 75,000 | +0.45(+4.86%) |
Aug 22, 2019 | 9.160 | 9.544 | 9.150 | 9.250 | 36,808 | +0.00(+0.00%) |
Aug 21, 2019 | 9.220 | 9.500 | 9.120 | 9.250 | 48,388 | +0.17(+1.87%) |
Aug 20, 2019 | 9.000 | 9.410 | 9.000 | 9.080 | 10,604 | +0.08(+0.89%) |
Aug 19, 2019 | 8.790 | 9.130 | 8.730 | 9.000 | 25,238 | +0.16(+1.81%) |
Aug 16, 2019 | 8.740 | 9.090 | 8.730 | 8.840 | 27,900 | +0.06(+0.68%) |
Aug 15, 2019 | 9.350 | 9.350 | 8.755 | 8.780 | 15,935 | -0.22(-2.44%) |
Aug 14, 2019 | 8.940 | 9.120 | 8.740 | 9.000 | 22,895 | +0.02(+0.22%) |
Aug 13, 2019 | 9.010 | 9.245 | 8.970 | 8.980 | 9,595 | +0.01(+0.11%) |
Aug 12, 2019 | 8.610 | 9.490 | 8.610 | 8.970 | 11,533 | +0.14(+1.59%) |
Aug 09, 2019 | 9.280 | 9.280 | 8.649 | 8.830 | 19,000 | -0.52(-5.56%) |
Aug 08, 2019 | 8.690 | 9.350 | 8.510 | 9.350 | 136,850 | +0.66(+7.59%) |
Aug 07, 2019 | 8.500 | 9.090 | 8.360 | 8.690 | 128,555 | +0.47(+5.72%) |
Aug 06, 2019 | 8.440 | 8.910 | 8.220 | 8.220 | 20,187 | -0.33(-3.86%) |
Aug 05, 2019 | 8.800 | 8.800 | 8.530 | 8.550 | 29,269 | -0.41(-4.58%) |
Aug 02, 2019 | 9.360 | 9.430 | 8.540 | 8.960 | 32,700 | -0.14(-1.54%) |
Aug 01, 2019 | 8.930 | 9.870 | 8.930 | 9.100 | 24,720 | +0.11(+1.22%) |
Jul 31, 2019 | 9.110 | 9.550 | 8.880 | 8.990 | 33,327 | -0.20(-2.18%) |
Jul 30, 2019 | 9.370 | 9.680 | 8.830 | 9.190 | 106,764 | -0.30(-3.16%) |
Jul 29, 2019 | 9.910 | 10.20 | 9.330 | 9.490 | 58,379 | -0.34(-3.46%) |
Jul 26, 2019 | 10.32 | 10.32 | 9.700 | 9.830 | 76,100 | -0.22(-2.19%) |
Jul 25, 2019 | 10.13 | 10.25 | 10.05 | 10.05 | 64,377 | -0.05(-0.50%) |
Jul 24, 2019 | 10.94 | 11.08 | 10.00 | 10.10 | 349,016 | -0.86(-7.85%) |
Jul 23, 2019 | 10.06 | 11.01 | 10.05 | 10.96 | 46,396 | +0.91(+9.05%) |
Jul 22, 2019 | 10.01 | 10.41 | 10.01 | 10.05 | 14,747 | +0.00(+0.00%) |
Jul 19, 2019 | 10.24 | 10.28 | 10.05 | 10.05 | 8,400 | -0.28(-2.71%) |
Jul 18, 2019 | 9.680 | 10.72 | 9.578 | 10.33 | 24,188 | +0.65(+6.71%) |
Jul 17, 2019 | 10.27 | 10.45 | 9.195 | 9.680 | 49,686 | -0.52(-5.10%) |
Jul 16, 2019 | 10.15 | 10.45 | 10.15 | 10.20 | 6,751 | +0.05(+0.49%) |
Jul 15, 2019 | 10.34 | 10.95 | 10.15 | 10.15 | 19,515 | -0.19(-1.84%) |
Jul 12, 2019 | 10.60 | 10.63 | 10.34 | 10.34 | 42,800 | -0.26(-2.45%) |
Jul 11, 2019 | 10.75 | 11.05 | 10.60 | 10.60 | 16,978 | -0.06(-0.56%) |
Jul 10, 2019 | 10.85 | 10.88 | 10.60 | 10.66 | 6,553 | -0.23(-2.11%) |
Jul 09, 2019 | 10.67 | 11.12 | 10.61 | 10.89 | 9,744 | +0.19(+1.78%) |
Jul 08, 2019 | 10.80 | 10.90 | 10.41 | 10.70 | 32,364 | -0.50(-4.46%) |
Jul 05, 2019 | 11.03 | 11.28 | 10.84 | 11.20 | 6,700 | +0.18(+1.63%) |
Jul 03, 2019 | 11.13 | 11.57 | 11.00 | 11.02 | 6,900 | -0.11(-0.99%) |
Jul 02, 2019 | 11.17 | 11.59 | 11.00 | 11.13 | 6,242 | -0.05(-0.45%) |