Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.30 | 10.99 | 10.00 | 10.99 | 42,686 | +1.06(+10.73%) |
Sep 27, 2019 | 11.19 | 11.19 | 9.670 | 9.925 | 13,600 | -0.34(-3.36%) |
Sep 26, 2019 | 10.60 | 10.60 | 9.993 | 10.27 | 11,986 | -0.41(-3.84%) |
Sep 25, 2019 | 10.03 | 10.68 | 9.640 | 10.68 | 26,178 | +0.73(+7.34%) |
Sep 24, 2019 | 10.00 | 10.18 | 9.875 | 9.950 | 22,055 | -0.20(-1.97%) |
Sep 23, 2019 | 10.23 | 11.53 | 10.03 | 10.15 | 38,155 | -0.37(-3.52%) |
Sep 20, 2019 | 10.25 | 10.84 | 9.600 | 10.52 | 143,700 | +0.71(+7.24%) |
Sep 19, 2019 | 10.00 | 10.05 | 9.610 | 9.810 | 17,599 | -0.07(-0.71%) |
Sep 18, 2019 | 9.880 | 10.44 | 9.590 | 9.880 | 15,259 | +0.08(+0.82%) |
Sep 17, 2019 | 9.750 | 9.920 | 9.590 | 9.800 | 3,977 | +0.29(+3.05%) |
Sep 16, 2019 | 9.750 | 9.750 | 9.367 | 9.510 | 3,858 | +0.23(+2.48%) |
Sep 13, 2019 | 9.700 | 9.700 | 9.020 | 9.280 | 11,600 | -0.14(-1.49%) |
Sep 12, 2019 | 9.820 | 10.35 | 9.420 | 9.420 | 5,744 | -0.77(-7.56%) |
Sep 11, 2019 | 9.990 | 10.20 | 9.550 | 10.19 | 12,129 | +0.38(+3.93%) |
Sep 10, 2019 | 9.990 | 10.12 | 9.600 | 9.805 | 17,235 | -0.19(-1.85%) |
Sep 09, 2019 | 9.537 | 10.29 | 9.537 | 9.990 | 57,418 | -0.11(-1.09%) |
Sep 06, 2019 | 9.290 | 10.77 | 9.290 | 10.10 | 56,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.54 | 10.64 | 9.970 | 10.10 | 22,328 | -0.19(-1.80%) |
Sep 04, 2019 | 10.29 | 10.50 | 9.580 | 10.29 | 21,883 | +0.48(+4.95%) |
Sep 03, 2019 | 10.69 | 10.80 | 9.800 | 9.800 | 14,034 | -1.00(-9.26%) |
Aug 30, 2019 | 10.10 | 11.39 | 9.589 | 10.80 | 52,500 | +0.30(+2.86%) |
Aug 29, 2019 | 10.25 | 10.50 | 9.550 | 10.50 | 8,235 | +0.35(+3.45%) |
Aug 28, 2019 | 10.30 | 10.75 | 9.844 | 10.15 | 13,813 | -0.10(-0.98%) |
Aug 27, 2019 | 9.880 | 10.74 | 9.500 | 10.25 | 16,368 | +0.66(+6.88%) |
Aug 26, 2019 | 9.620 | 10.05 | 9.550 | 9.590 | 1,754 | -0.35(-3.52%) |
Aug 23, 2019 | 9.430 | 10.01 | 9.430 | 9.940 | 1,800 | -0.11(-1.09%) |
Aug 22, 2019 | 9.360 | 10.05 | 9.360 | 10.05 | 3,552 | +0.10(+1.01%) |
Aug 21, 2019 | 9.950 | 9.950 | 9.904 | 9.950 | 5,505 | +0.04(+0.40%) |
Aug 20, 2019 | 9.288 | 10.00 | 9.288 | 9.910 | 993 | -0.09(-0.90%) |
Aug 19, 2019 | 9.010 | 10.00 | 9.010 | 10.00 | 2,157 | +0.46(+4.82%) |
Aug 16, 2019 | 8.970 | 9.750 | 8.750 | 9.540 | 6,700 | +0.64(+7.19%) |
Aug 15, 2019 | 9.088 | 9.088 | 8.553 | 8.900 | 1,293 | +0.07(+0.79%) |
Aug 14, 2019 | 8.560 | 9.390 | 8.560 | 8.830 | 19,001 | -0.53(-5.66%) |
Aug 13, 2019 | 9.330 | 9.360 | 9.330 | 9.360 | 1,113 | +0.09(+0.97%) |
Aug 12, 2019 | 8.580 | 9.270 | 8.580 | 9.270 | 10,261 | +0.52(+5.94%) |
Aug 09, 2019 | 8.510 | 9.010 | 8.500 | 8.750 | 18,000 | +0.25(+2.94%) |
Aug 08, 2019 | 9.190 | 9.206 | 8.500 | 8.500 | 14,507 | -0.75(-8.11%) |
Aug 07, 2019 | 9.140 | 9.250 | 9.075 | 9.250 | 2,657 | +0.00(+0.00%) |
Aug 06, 2019 | 9.240 | 9.250 | 8.620 | 9.250 | 11,241 | +0.33(+3.70%) |
Aug 05, 2019 | 9.020 | 9.480 | 8.525 | 8.920 | 11,118 | -0.16(-1.76%) |
Aug 02, 2019 | 8.960 | 9.090 | 8.960 | 9.080 | 2,300 | +0.17(+1.91%) |
Aug 01, 2019 | 9.180 | 9.320 | 8.543 | 8.910 | 12,962 | -0.18(-1.98%) |
Jul 31, 2019 | 9.260 | 9.540 | 9.090 | 9.090 | 5,789 | +0.46(+5.27%) |
Jul 30, 2019 | 8.730 | 9.550 | 8.635 | 8.635 | 995 | -0.29(-3.20%) |
Jul 29, 2019 | 8.535 | 9.300 | 8.535 | 8.920 | 3,032 | +0.17(+1.94%) |
Jul 26, 2019 | 9.300 | 9.500 | 8.560 | 8.750 | 43,400 | -0.25(-2.78%) |
Jul 25, 2019 | 9.080 | 9.390 | 9.000 | 9.000 | 5,606 | -0.07(-0.77%) |
Jul 24, 2019 | 9.012 | 9.520 | 9.012 | 9.070 | 2,038 | -0.51(-5.32%) |
Jul 23, 2019 | 9.130 | 9.580 | 9.000 | 9.580 | 3,050 | +0.17(+1.81%) |
Jul 22, 2019 | 9.410 | 9.410 | 9.410 | 188 | +0.00(+0.00%) | |
Jul 19, 2019 | 9.290 | 9.720 | 8.826 | 9.410 | 10,500 | +0.31(+3.41%) |
Jul 18, 2019 | 9.300 | 9.550 | 9.085 | 9.100 | 24,565 | -0.02(-0.22%) |
Jul 17, 2019 | 9.740 | 9.740 | 9.050 | 9.120 | 4,679 | -0.15(-1.62%) |
Jul 16, 2019 | 9.260 | 9.270 | 8.360 | 9.270 | 5,769 | -0.15(-1.59%) |
Jul 15, 2019 | 8.990 | 9.420 | 8.780 | 9.420 | 7,213 | +0.43(+4.78%) |
Jul 12, 2019 | 8.100 | 9.460 | 8.100 | 8.990 | 26,500 | +0.89(+10.99%) |
Jul 11, 2019 | 8.090 | 8.360 | 8.090 | 8.100 | 12,103 | +0.00(+0.00%) |
Jul 10, 2019 | 8.460 | 8.510 | 8.100 | 8.100 | 6,205 | -0.27(-3.23%) |
Jul 09, 2019 | 8.150 | 8.490 | 8.116 | 8.370 | 2,998 | +0.29(+3.59%) |
Jul 08, 2019 | 8.220 | 8.273 | 8.080 | 8.080 | 6,335 | -0.04(-0.49%) |
Jul 05, 2019 | 8.240 | 8.380 | 8.120 | 8.120 | 7,400 | -0.14(-1.69%) |
Jul 03, 2019 | 8.435 | 8.435 | 8.260 | 8.260 | 5,400 | -0.06(-0.72%) |
Jul 02, 2019 | 8.700 | 8.700 | 8.240 | 8.320 | 7,753 | -0.18(-2.12%) |