Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.00 | 10.00 | 8.800 | 8.800 | 7,630 | -0.80(-8.33%) |
Sep 27, 2019 | 10.11 | 10.99 | 9.400 | 9.600 | 7,947 | -0.44(-4.42%) |
Sep 26, 2019 | 10.00 | 10.72 | 10.00 | 10.04 | 7,545 | +0.44(+4.63%) |
Sep 25, 2019 | 11.20 | 11.20 | 8.800 | 9.600 | 14,571 | -0.98(-9.26%) |
Sep 24, 2019 | 11.60 | 11.88 | 10.44 | 10.58 | 15,502 | -0.22(-2.04%) |
Sep 23, 2019 | 11.20 | 11.20 | 10.00 | 10.80 | 12,451 | -0.26(-2.32%) |
Sep 20, 2019 | 12.32 | 12.39 | 10.80 | 11.06 | 17,045 | -0.94(-7.87%) |
Sep 19, 2019 | 14.80 | 14.80 | 11.60 | 12.00 | 54,439 | -4.24(-26.11%) |
Sep 18, 2019 | 16.40 | 17.60 | 14.88 | 16.24 | 37,608 | -0.16(-0.98%) |
Sep 17, 2019 | 14.80 | 17.20 | 14.00 | 16.40 | 45,647 | +2.80(+20.59%) |
Sep 16, 2019 | 14.65 | 14.65 | 13.60 | 13.60 | 5,128 | -0.84(-5.82%) |
Sep 13, 2019 | 14.00 | 14.64 | 12.99 | 14.44 | 9,135 | +0.44(+3.14%) |
Sep 12, 2019 | 12.80 | 14.00 | 11.60 | 14.00 | 9,462 | +1.40(+11.08%) |
Sep 11, 2019 | 12.70 | 13.16 | 12.28 | 12.60 | 3,699 | -0.29(-2.23%) |
Sep 10, 2019 | 12.93 | 13.35 | 12.01 | 12.89 | 3,991 | +0.05(+0.40%) |
Sep 09, 2019 | 14.01 | 14.01 | 12.44 | 12.84 | 7,067 | -0.38(-2.87%) |
Sep 06, 2019 | 12.00 | 14.80 | 11.65 | 13.22 | 26,382 | +1.22(+10.17%) |
Sep 05, 2019 | 11.60 | 12.40 | 11.60 | 12.00 | 2,841 | +0.39(+3.34%) |
Sep 04, 2019 | 11.84 | 12.79 | 11.40 | 11.61 | 2,200 | -0.39(-3.27%) |
Sep 03, 2019 | 12.20 | 13.14 | 11.40 | 12.00 | 2,702 | -0.20(-1.61%) |
Aug 30, 2019 | 11.45 | 13.20 | 11.34 | 12.20 | 5,707 | +0.36(+3.04%) |
Aug 29, 2019 | 12.80 | 13.00 | 10.48 | 11.84 | 4,380 | -0.76(-6.03%) |
Aug 28, 2019 | 11.40 | 13.60 | 11.19 | 12.60 | 22,047 | +1.32(+11.70%) |
Aug 27, 2019 | 10.80 | 11.56 | 10.56 | 11.28 | 6,231 | +0.48(+4.44%) |
Aug 26, 2019 | 10.80 | 10.80 | 10.00 | 10.80 | 5,313 | +0.40(+3.85%) |
Aug 23, 2019 | 10.40 | 10.96 | 10.40 | 10.40 | 1,960 | +0.00(+0.00%) |
Aug 22, 2019 | 11.60 | 11.60 | 10.00 | 10.40 | 2,533 | -0.40(-3.70%) |
Aug 21, 2019 | 10.80 | 11.20 | 10.40 | 10.80 | 1,981 | -0.01(-0.07%) |
Aug 20, 2019 | 11.06 | 11.96 | 10.40 | 10.81 | 3,165 | -0.25(-2.28%) |
Aug 19, 2019 | 12.00 | 12.00 | 10.80 | 11.06 | 3,986 | -0.16(-1.43%) |
Aug 16, 2019 | 12.32 | 12.32 | 11.00 | 11.22 | 3,977 | -0.22(-1.92%) |
Aug 15, 2019 | 11.20 | 12.40 | 11.20 | 11.44 | 6,284 | +0.04(+0.39%) |
Aug 14, 2019 | 11.64 | 12.02 | 10.48 | 11.40 | 5,346 | -1.21(-9.58%) |
Aug 13, 2019 | 11.79 | 12.80 | 11.20 | 12.60 | 11,584 | +1.00(+8.66%) |
Aug 12, 2019 | 12.00 | 13.60 | 11.20 | 11.60 | 33,645 | +0.45(+4.05%) |
Aug 09, 2019 | 11.31 | 11.92 | 10.80 | 11.15 | 2,127 | -0.05(-0.46%) |
Aug 08, 2019 | 10.80 | 11.20 | 10.40 | 11.20 | 2,001 | +0.70(+6.67%) |
Aug 07, 2019 | 10.88 | 11.31 | 10.01 | 10.50 | 7,083 | -0.32(-2.92%) |
Aug 06, 2019 | 11.68 | 11.69 | 10.44 | 10.82 | 9,406 | -0.86(-7.40%) |
Aug 05, 2019 | 13.20 | 13.20 | 11.26 | 11.68 | 5,000 | -0.72(-5.81%) |
Aug 02, 2019 | 13.20 | 13.20 | 12.16 | 12.40 | 5,712 | -0.20(-1.59%) |
Aug 01, 2019 | 12.00 | 13.04 | 11.94 | 12.60 | 11,483 | +0.60(+5.00%) |
Jul 31, 2019 | 12.40 | 12.80 | 12.00 | 12.00 | 6,925 | +0.00(+0.00%) |
Jul 30, 2019 | 11.20 | 13.20 | 10.80 | 12.00 | 15,006 | +1.20(+11.11%) |
Jul 29, 2019 | 10.40 | 11.60 | 10.00 | 10.80 | 14,810 | -0.40(-3.57%) |
Jul 26, 2019 | 11.74 | 11.74 | 11.20 | 11.20 | 9,050 | +0.00(+0.00%) |
Jul 25, 2019 | 11.20 | 12.00 | 10.80 | 11.20 | 23,719 | +0.04(+0.39%) |
Jul 24, 2019 | 11.36 | 12.21 | 11.00 | 11.16 | 11,442 | -0.19(-1.66%) |
Jul 23, 2019 | 12.60 | 12.60 | 10.84 | 11.34 | 21,248 | -0.74(-6.09%) |
Jul 22, 2019 | 13.49 | 13.54 | 10.00 | 12.08 | 34,967 | -1.49(-10.99%) |
Jul 19, 2019 | 14.80 | 16.20 | 13.49 | 13.57 | 66,372 | -0.27(-1.94%) |
Jul 18, 2019 | 16.40 | 16.40 | 13.00 | 13.84 | 75,479 | -4.96(-26.38%) |
Jul 17, 2019 | 20.80 | 21.20 | 18.00 | 18.80 | 7,819 | -2.40(-11.32%) |
Jul 16, 2019 | 20.80 | 22.80 | 20.40 | 21.20 | 10,163 | +0.72(+3.52%) |
Jul 15, 2019 | 21.16 | 21.20 | 20.40 | 20.48 | 2,679 | +0.07(+0.35%) |
Jul 12, 2019 | 20.36 | 21.56 | 20.36 | 20.41 | 3,912 | -0.07(-0.35%) |
Jul 11, 2019 | 20.40 | 20.54 | 20.40 | 20.48 | 1,896 | +0.08(+0.39%) |
Jul 10, 2019 | 20.00 | 20.40 | 20.00 | 20.40 | 1,666 | -0.07(-0.33%) |
Jul 09, 2019 | 20.50 | 20.60 | 20.00 | 20.47 | 3,054 | -0.02(-0.10%) |
Jul 08, 2019 | 20.40 | 20.66 | 20.38 | 20.49 | 3,612 | -0.14(-0.66%) |
Jul 05, 2019 | 21.20 | 21.20 | 20.40 | 20.62 | 1,740 | -0.14(-0.66%) |
Jul 03, 2019 | 20.40 | 21.20 | 20.32 | 20.76 | 1,772 | -0.44(-2.08%) |
Jul 02, 2019 | 21.20 | 22.00 | 20.40 | 21.20 | 5,191 | +0.80(+3.92%) |