Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.400 | 9.950 | 9.330 | 9.470 | 18,878 | +0.09(+0.96%) |
Sep 27, 2019 | 9.630 | 9.630 | 9.230 | 9.380 | 57,000 | -0.17(-1.78%) |
Sep 26, 2019 | 9.870 | 10.06 | 9.475 | 9.550 | 26,245 | -0.24(-2.45%) |
Sep 25, 2019 | 9.980 | 10.02 | 9.510 | 9.790 | 25,537 | -0.16(-1.61%) |
Sep 24, 2019 | 10.94 | 10.94 | 9.190 | 9.950 | 52,642 | -0.15(-1.49%) |
Sep 23, 2019 | 10.60 | 10.80 | 9.890 | 10.10 | 30,703 | -0.02(-0.20%) |
Sep 20, 2019 | 9.460 | 10.33 | 9.040 | 10.12 | 88,300 | +0.58(+6.08%) |
Sep 19, 2019 | 9.800 | 9.900 | 9.390 | 9.540 | 53,768 | -0.16(-1.65%) |
Sep 18, 2019 | 9.420 | 9.930 | 8.820 | 9.700 | 47,187 | +0.17(+1.78%) |
Sep 17, 2019 | 9.710 | 9.840 | 9.010 | 9.530 | 50,665 | +0.13(+1.38%) |
Sep 16, 2019 | 9.800 | 9.800 | 9.050 | 9.400 | 50,064 | +0.00(+0.00%) |
Sep 13, 2019 | 9.430 | 9.990 | 9.220 | 9.400 | 32,700 | -0.10(-1.05%) |
Sep 12, 2019 | 9.170 | 10.36 | 9.170 | 9.500 | 64,160 | +0.37(+4.05%) |
Sep 11, 2019 | 10.42 | 10.62 | 9.090 | 9.130 | 113,539 | -1.22(-11.79%) |
Sep 10, 2019 | 10.66 | 10.75 | 10.12 | 10.35 | 200,815 | -0.31(-2.91%) |
Sep 09, 2019 | 10.18 | 10.66 | 10.18 | 10.66 | 15,445 | +0.67(+6.71%) |
Sep 06, 2019 | 10.00 | 10.59 | 9.340 | 9.990 | 37,500 | +0.59(+6.28%) |
Sep 05, 2019 | 8.790 | 9.835 | 8.430 | 9.400 | 78,362 | +0.70(+8.05%) |
Sep 04, 2019 | 9.000 | 9.180 | 8.600 | 8.700 | 18,934 | -0.29(-3.23%) |
Sep 03, 2019 | 8.920 | 9.230 | 8.820 | 8.990 | 9,828 | +0.17(+1.93%) |
Aug 30, 2019 | 8.130 | 9.600 | 7.900 | 8.820 | 142,400 | +0.57(+6.91%) |
Aug 29, 2019 | 7.710 | 8.570 | 7.710 | 8.250 | 97,345 | +0.59(+7.70%) |
Aug 28, 2019 | 7.600 | 7.990 | 7.600 | 7.660 | 1,860 | +0.09(+1.19%) |
Aug 27, 2019 | 7.900 | 7.970 | 7.560 | 7.570 | 12,798 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.000 | 7.750 | 7.900 | 13,467 | +0.00(+0.00%) |
Aug 23, 2019 | 7.790 | 7.900 | 7.640 | 7.900 | 2,600 | +0.09(+1.15%) |
Aug 22, 2019 | 7.770 | 7.860 | 7.510 | 7.810 | 11,969 | +0.02(+0.26%) |
Aug 21, 2019 | 8.000 | 8.000 | 7.510 | 7.790 | 5,969 | -0.21(-2.62%) |
Aug 20, 2019 | 7.890 | 8.240 | 7.650 | 8.000 | 29,234 | +0.10(+1.27%) |
Aug 19, 2019 | 7.810 | 8.000 | 7.660 | 7.900 | 29,518 | +0.00(+0.00%) |
Aug 16, 2019 | 7.750 | 7.900 | 7.550 | 7.900 | 20,900 | +0.21(+2.73%) |
Aug 15, 2019 | 8.000 | 8.000 | 7.200 | 7.690 | 6,450 | -0.27(-3.39%) |
Aug 14, 2019 | 7.820 | 7.960 | 7.160 | 7.960 | 188,131 | +0.42(+5.57%) |
Aug 13, 2019 | 7.710 | 7.760 | 7.000 | 7.540 | 37,024 | -0.14(-1.82%) |
Aug 12, 2019 | 8.000 | 8.410 | 7.520 | 7.680 | 73,391 | -0.32(-4.00%) |
Aug 09, 2019 | 7.770 | 8.285 | 7.770 | 8.000 | 1,000 | +0.34(+4.44%) |
Aug 08, 2019 | 7.810 | 8.182 | 7.610 | 7.660 | 57,316 | -0.17(-2.17%) |
Aug 07, 2019 | 7.950 | 8.045 | 7.600 | 7.830 | 7,009 | -0.13(-1.63%) |
Aug 06, 2019 | 7.930 | 7.960 | 7.550 | 7.960 | 5,939 | +0.00(+0.00%) |
Aug 05, 2019 | 7.780 | 7.960 | 7.550 | 7.960 | 15,346 | +0.11(+1.40%) |
Aug 02, 2019 | 8.200 | 8.320 | 7.600 | 7.850 | 38,900 | -0.35(-4.27%) |
Aug 01, 2019 | 8.560 | 8.838 | 8.180 | 8.200 | 12,866 | -0.43(-4.98%) |
Jul 31, 2019 | 8.830 | 8.900 | 8.615 | 8.630 | 12,461 | -0.20(-2.27%) |
Jul 30, 2019 | 8.610 | 8.900 | 8.560 | 8.830 | 3,970 | +0.18(+2.08%) |
Jul 29, 2019 | 8.390 | 8.775 | 8.370 | 8.650 | 5,741 | +0.28(+3.35%) |
Jul 26, 2019 | 8.600 | 8.890 | 8.300 | 8.370 | 9,100 | -0.15(-1.76%) |
Jul 25, 2019 | 8.650 | 8.880 | 8.500 | 8.520 | 6,143 | -0.13(-1.50%) |
Jul 24, 2019 | 8.330 | 8.650 | 8.240 | 8.650 | 6,496 | +0.20(+2.37%) |
Jul 23, 2019 | 8.630 | 8.770 | 6.900 | 8.450 | 21,023 | -0.21(-2.42%) |
Jul 22, 2019 | 8.640 | 8.660 | 8.125 | 8.660 | 11,241 | +0.09(+1.05%) |
Jul 19, 2019 | 8.920 | 8.920 | 8.100 | 8.570 | 21,900 | -0.28(-3.16%) |
Jul 18, 2019 | 8.540 | 8.865 | 7.990 | 8.850 | 18,361 | +0.39(+4.61%) |
Jul 17, 2019 | 8.640 | 9.040 | 8.286 | 8.460 | 26,519 | -0.26(-2.98%) |
Jul 16, 2019 | 9.540 | 9.580 | 8.550 | 8.720 | 62,842 | -0.84(-8.79%) |
Jul 15, 2019 | 9.570 | 9.570 | 9.050 | 9.560 | 10,921 | +0.41(+4.48%) |
Jul 12, 2019 | 9.440 | 9.710 | 8.900 | 9.150 | 9,700 | -0.22(-2.35%) |
Jul 11, 2019 | 9.250 | 9.570 | 9.010 | 9.370 | 13,343 | +0.12(+1.30%) |
Jul 10, 2019 | 8.960 | 9.250 | 8.670 | 9.250 | 36,133 | +0.47(+5.35%) |
Jul 09, 2019 | 7.800 | 9.260 | 7.800 | 8.780 | 52,439 | +0.98(+12.56%) |
Jul 08, 2019 | 7.900 | 7.950 | 7.060 | 7.800 | 18,395 | -0.10(-1.27%) |
Jul 05, 2019 | 7.770 | 7.980 | 7.750 | 7.900 | 10,300 | +0.17(+2.20%) |
Jul 03, 2019 | 7.960 | 8.030 | 7.700 | 7.730 | 18,800 | -0.26(-3.25%) |
Jul 02, 2019 | 7.990 | 7.990 | 7.600 | 7.990 | 42,137 | +0.16(+2.04%) |