Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.710 | 10.12 | 9.710 | 9.870 | 1,465,807 | +0.22(+2.28%) |
Sep 27, 2019 | 9.440 | 9.725 | 9.400 | 9.650 | 883,600 | +0.21(+2.22%) |
Sep 26, 2019 | 9.330 | 9.450 | 9.100 | 9.440 | 650,534 | +0.12(+1.29%) |
Sep 25, 2019 | 9.070 | 9.385 | 9.060 | 9.320 | 760,277 | +0.27(+2.98%) |
Sep 24, 2019 | 9.250 | 9.292 | 8.950 | 9.050 | 879,980 | -0.19(-2.06%) |
Sep 23, 2019 | 9.060 | 9.500 | 9.050 | 9.240 | 1,265,333 | +0.00(+0.00%) |
Sep 20, 2019 | 8.880 | 9.390 | 8.870 | 9.240 | 1,938,600 | +0.37(+4.17%) |
Sep 19, 2019 | 8.960 | 9.338 | 8.800 | 8.870 | 2,079,623 | -0.10(-1.11%) |
Sep 18, 2019 | 8.930 | 9.240 | 8.640 | 8.970 | 2,126,736 | +0.01(+0.11%) |
Sep 17, 2019 | 9.250 | 9.310 | 8.930 | 8.960 | 1,643,359 | -0.31(-3.34%) |
Sep 16, 2019 | 9.670 | 9.750 | 8.795 | 9.270 | 3,085,804 | -0.50(-5.12%) |
Sep 13, 2019 | 11.81 | 11.86 | 9.430 | 9.770 | 7,457,300 | -1.48(-13.16%) |
Sep 12, 2019 | 11.99 | 12.29 | 11.22 | 11.25 | 3,324,052 | -0.90(-7.41%) |
Sep 11, 2019 | 12.94 | 13.46 | 11.93 | 12.15 | 3,628,522 | -0.85(-6.54%) |
Sep 10, 2019 | 11.83 | 13.18 | 11.67 | 13.00 | 2,704,645 | +1.15(+9.70%) |
Sep 09, 2019 | 11.80 | 11.99 | 11.46 | 11.85 | 1,319,207 | +0.05(+0.42%) |
Sep 06, 2019 | 11.49 | 12.03 | 11.28 | 11.80 | 1,803,600 | +0.22(+1.90%) |
Sep 05, 2019 | 10.28 | 11.97 | 10.02 | 11.58 | 4,029,220 | +1.50(+14.88%) |
Sep 04, 2019 | 9.580 | 10.90 | 9.040 | 10.08 | 3,658,512 | +0.82(+8.86%) |
Sep 03, 2019 | 9.320 | 9.700 | 8.870 | 9.260 | 2,716,610 | -0.15(-1.59%) |
Aug 30, 2019 | 9.550 | 9.715 | 9.280 | 9.410 | 1,656,400 | -0.05(-0.53%) |
Aug 29, 2019 | 9.040 | 9.570 | 8.988 | 9.460 | 2,059,768 | +0.52(+5.82%) |
Aug 28, 2019 | 8.700 | 9.000 | 8.650 | 8.940 | 889,278 | +0.20(+2.29%) |
Aug 27, 2019 | 8.990 | 9.042 | 8.670 | 8.740 | 1,245,501 | -0.19(-2.13%) |
Aug 26, 2019 | 8.760 | 9.000 | 8.440 | 8.930 | 1,023,343 | +0.25(+2.88%) |
Aug 23, 2019 | 8.870 | 8.970 | 8.590 | 8.680 | 1,150,900 | -0.26(-2.91%) |
Aug 22, 2019 | 8.930 | 9.110 | 8.745 | 8.940 | 1,296,290 | -0.01(-0.11%) |
Aug 21, 2019 | 8.700 | 9.300 | 8.680 | 8.950 | 2,451,247 | +0.54(+6.42%) |
Aug 20, 2019 | 8.250 | 8.740 | 8.110 | 8.410 | 2,486,351 | +0.35(+4.34%) |
Aug 19, 2019 | 8.270 | 8.420 | 8.060 | 8.060 | 1,137,430 | -0.03(-0.37%) |
Aug 16, 2019 | 7.950 | 8.120 | 7.900 | 8.090 | 742,600 | +0.24(+3.06%) |
Aug 15, 2019 | 8.150 | 8.230 | 7.310 | 7.850 | 2,183,458 | -0.28(-3.44%) |
Aug 14, 2019 | 8.100 | 8.235 | 7.830 | 8.130 | 1,664,254 | -0.21(-2.52%) |
Aug 13, 2019 | 8.000 | 8.540 | 7.890 | 8.340 | 1,981,001 | +0.29(+3.60%) |
Aug 12, 2019 | 8.280 | 8.370 | 7.970 | 8.050 | 1,702,541 | -0.05(-0.62%) |
Aug 09, 2019 | 8.040 | 8.147 | 7.670 | 8.100 | 2,180,000 | +0.00(+0.00%) |
Aug 08, 2019 | 7.360 | 8.150 | 7.360 | 8.100 | 3,326,401 | +0.68(+9.16%) |
Aug 07, 2019 | 7.060 | 7.540 | 6.590 | 7.420 | 4,487,411 | -0.82(-9.95%) |
Aug 06, 2019 | 8.510 | 8.590 | 8.070 | 8.240 | 1,890,905 | -0.18(-2.14%) |
Aug 05, 2019 | 8.500 | 8.510 | 8.230 | 8.420 | 1,469,179 | -0.26(-3.00%) |
Aug 02, 2019 | 8.100 | 8.830 | 8.000 | 8.680 | 2,591,100 | +0.50(+6.11%) |
Aug 01, 2019 | 8.790 | 8.840 | 7.860 | 8.180 | 3,197,498 | -0.59(-6.73%) |
Jul 31, 2019 | 8.940 | 9.050 | 8.400 | 8.770 | 2,921,615 | -0.14(-1.57%) |
Jul 30, 2019 | 9.520 | 9.610 | 8.777 | 8.910 | 3,383,833 | -0.72(-7.48%) |
Jul 29, 2019 | 10.18 | 10.28 | 9.575 | 9.630 | 1,685,933 | -0.51(-5.03%) |
Jul 26, 2019 | 9.980 | 10.20 | 9.770 | 10.14 | 1,008,900 | +0.21(+2.11%) |
Jul 25, 2019 | 10.19 | 10.42 | 9.930 | 9.930 | 952,060 | -0.26(-2.55%) |
Jul 24, 2019 | 9.970 | 10.26 | 9.900 | 10.19 | 1,282,543 | +0.22(+2.21%) |
Jul 23, 2019 | 10.05 | 10.08 | 9.760 | 9.970 | 1,361,757 | -0.03(-0.30%) |
Jul 22, 2019 | 10.25 | 10.25 | 9.870 | 10.00 | 1,238,174 | -0.22(-2.15%) |
Jul 19, 2019 | 10.65 | 10.67 | 10.21 | 10.22 | 1,837,000 | -0.42(-3.95%) |
Jul 18, 2019 | 11.74 | 11.75 | 10.63 | 10.64 | 2,569,112 | -1.26(-10.59%) |
Jul 17, 2019 | 12.18 | 12.28 | 11.89 | 11.90 | 566,988 | -0.28(-2.30%) |
Jul 16, 2019 | 12.02 | 12.29 | 11.96 | 12.18 | 477,008 | +0.11(+0.91%) |
Jul 15, 2019 | 12.15 | 12.22 | 11.69 | 12.07 | 701,322 | -0.04(-0.33%) |
Jul 12, 2019 | 12.24 | 12.30 | 11.90 | 12.11 | 887,700 | +0.10(+0.83%) |
Jul 11, 2019 | 11.82 | 12.19 | 11.71 | 12.01 | 809,722 | +0.19(+1.61%) |
Jul 10, 2019 | 11.57 | 11.83 | 11.41 | 11.82 | 619,674 | +0.31(+2.69%) |
Jul 09, 2019 | 11.40 | 11.72 | 11.28 | 11.51 | 538,865 | +0.04(+0.35%) |
Jul 08, 2019 | 11.74 | 11.74 | 11.35 | 11.47 | 579,525 | -0.27(-2.30%) |
Jul 05, 2019 | 11.38 | 11.76 | 11.32 | 11.74 | 581,000 | +0.27(+2.35%) |
Jul 03, 2019 | 11.30 | 11.54 | 11.17 | 11.47 | 403,200 | +0.23(+2.05%) |
Jul 02, 2019 | 11.08 | 11.25 | 10.94 | 11.24 | 855,056 | +0.17(+1.54%) |