Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.58 | 19.49 | 18.42 | 19.25 | 167,578 | +0.83(+4.51%) |
Sep 27, 2019 | 19.32 | 19.81 | 18.02 | 18.42 | 177,800 | -0.82(-4.26%) |
Sep 26, 2019 | 19.76 | 19.80 | 18.55 | 19.24 | 242,078 | -0.52(-2.63%) |
Sep 25, 2019 | 16.53 | 19.99 | 16.53 | 19.76 | 483,502 | +3.23(+19.54%) |
Sep 24, 2019 | 16.99 | 17.80 | 16.06 | 16.53 | 255,497 | -0.49(-2.88%) |
Sep 23, 2019 | 15.93 | 17.38 | 15.71 | 17.02 | 221,228 | +0.86(+5.32%) |
Sep 20, 2019 | 15.74 | 16.49 | 15.31 | 16.16 | 326,100 | +0.48(+3.06%) |
Sep 19, 2019 | 15.17 | 16.18 | 14.76 | 15.68 | 205,571 | +0.55(+3.64%) |
Sep 18, 2019 | 14.94 | 15.50 | 14.58 | 15.13 | 155,224 | +0.16(+1.07%) |
Sep 17, 2019 | 15.16 | 15.44 | 14.35 | 14.97 | 160,981 | -0.28(-1.84%) |
Sep 16, 2019 | 15.12 | 15.72 | 14.45 | 15.25 | 225,134 | -0.06(-0.39%) |
Sep 13, 2019 | 15.35 | 16.55 | 15.13 | 15.31 | 296,200 | +0.29(+1.93%) |
Sep 12, 2019 | 15.19 | 15.46 | 14.78 | 15.02 | 230,093 | -0.09(-0.60%) |
Sep 11, 2019 | 15.29 | 15.67 | 14.65 | 15.11 | 297,647 | -0.18(-1.18%) |
Sep 10, 2019 | 15.00 | 15.30 | 13.81 | 15.29 | 522,584 | -0.01(-0.07%) |
Sep 09, 2019 | 13.00 | 16.00 | 13.00 | 15.30 | 1,066,145 | +2.61(+20.57%) |
Sep 06, 2019 | 10.46 | 13.97 | 9.869 | 12.69 | 932,000 | +2.17(+20.63%) |
Sep 05, 2019 | 8.680 | 10.93 | 8.400 | 10.52 | 646,553 | +2.24(+27.05%) |
Sep 04, 2019 | 7.950 | 8.950 | 7.950 | 8.280 | 362,899 | +0.41(+5.21%) |
Sep 03, 2019 | 8.200 | 8.390 | 7.690 | 7.870 | 169,839 | -0.37(-4.49%) |
Aug 30, 2019 | 7.660 | 8.345 | 7.620 | 8.240 | 94,200 | +0.64(+8.42%) |
Aug 29, 2019 | 7.400 | 7.865 | 7.377 | 7.600 | 111,187 | +0.28(+3.83%) |
Aug 28, 2019 | 6.780 | 7.448 | 6.610 | 7.320 | 99,281 | +0.51(+7.49%) |
Aug 27, 2019 | 7.610 | 7.800 | 6.800 | 6.810 | 150,579 | -0.77(-10.16%) |
Aug 26, 2019 | 8.150 | 8.210 | 7.220 | 7.580 | 158,156 | -0.51(-6.30%) |
Aug 23, 2019 | 8.180 | 8.580 | 7.920 | 8.090 | 225,300 | -0.19(-2.29%) |
Aug 22, 2019 | 8.010 | 8.390 | 7.621 | 8.280 | 257,603 | +0.35(+4.41%) |
Aug 21, 2019 | 6.690 | 7.940 | 6.590 | 7.930 | 364,754 | +1.24(+18.54%) |
Aug 20, 2019 | 6.270 | 6.720 | 6.170 | 6.690 | 154,121 | +0.44(+7.04%) |
Aug 19, 2019 | 5.630 | 6.410 | 5.560 | 6.250 | 232,162 | +0.74(+13.43%) |
Aug 16, 2019 | 5.460 | 5.650 | 5.365 | 5.510 | 96,500 | +0.06(+1.10%) |
Aug 15, 2019 | 5.450 | 5.520 | 5.290 | 5.450 | 135,859 | +0.01(+0.18%) |
Aug 14, 2019 | 5.580 | 5.580 | 5.150 | 5.440 | 176,036 | -0.24(-4.23%) |
Aug 13, 2019 | 5.430 | 5.835 | 5.430 | 5.680 | 127,706 | +0.23(+4.22%) |
Aug 12, 2019 | 5.360 | 5.510 | 5.160 | 5.450 | 81,369 | +0.02(+0.37%) |
Aug 09, 2019 | 5.820 | 5.820 | 5.410 | 5.430 | 126,200 | -0.40(-6.86%) |
Aug 08, 2019 | 5.980 | 6.040 | 5.730 | 5.830 | 125,668 | -0.08(-1.35%) |
Aug 07, 2019 | 5.600 | 5.980 | 5.340 | 5.910 | 114,809 | +0.17(+2.96%) |
Aug 06, 2019 | 5.540 | 5.885 | 5.450 | 5.740 | 110,315 | +0.29(+5.32%) |
Aug 05, 2019 | 5.680 | 5.682 | 5.205 | 5.450 | 174,956 | -0.37(-6.36%) |
Aug 02, 2019 | 6.070 | 6.070 | 5.690 | 5.820 | 337,900 | -0.29(-4.75%) |
Aug 01, 2019 | 5.960 | 6.120 | 5.725 | 6.110 | 231,121 | +0.11(+1.83%) |
Jul 31, 2019 | 6.100 | 6.220 | 5.901 | 6.000 | 123,458 | -0.09(-1.48%) |
Jul 30, 2019 | 6.080 | 6.260 | 5.900 | 6.090 | 156,465 | -0.11(-1.77%) |
Jul 29, 2019 | 6.200 | 6.332 | 5.955 | 6.200 | 97,689 | -0.06(-0.96%) |
Jul 26, 2019 | 6.880 | 6.880 | 6.130 | 6.260 | 243,900 | -0.73(-10.44%) |
Jul 25, 2019 | 5.850 | 7.220 | 5.850 | 6.990 | 479,687 | +1.17(+20.10%) |
Jul 24, 2019 | 5.860 | 6.370 | 5.520 | 5.820 | 198,407 | +0.01(+0.17%) |
Jul 23, 2019 | 6.550 | 6.650 | 5.750 | 5.810 | 316,207 | -0.68(-10.48%) |
Jul 22, 2019 | 6.600 | 6.760 | 6.250 | 6.490 | 233,667 | -0.14(-2.11%) |
Jul 19, 2019 | 6.880 | 7.070 | 6.540 | 6.630 | 201,100 | -0.35(-5.01%) |
Jul 18, 2019 | 8.530 | 8.530 | 6.930 | 6.980 | 312,737 | -1.60(-18.65%) |
Jul 17, 2019 | 8.870 | 8.870 | 8.450 | 8.580 | 158,387 | -0.27(-3.05%) |
Jul 16, 2019 | 8.790 | 9.110 | 8.600 | 8.850 | 121,845 | +0.07(+0.80%) |
Jul 15, 2019 | 9.210 | 9.330 | 8.670 | 8.780 | 181,716 | -0.39(-4.25%) |
Jul 12, 2019 | 8.580 | 9.230 | 8.580 | 9.170 | 195,400 | +0.60(+7.00%) |
Jul 11, 2019 | 8.360 | 8.600 | 8.000 | 8.570 | 115,568 | +0.34(+4.13%) |
Jul 10, 2019 | 7.920 | 8.310 | 7.780 | 8.230 | 101,839 | +0.38(+4.84%) |
Jul 09, 2019 | 8.180 | 8.260 | 7.780 | 7.850 | 88,738 | -0.34(-4.15%) |
Jul 08, 2019 | 8.140 | 8.380 | 7.960 | 8.190 | 134,050 | +0.01(+0.12%) |
Jul 05, 2019 | 8.250 | 8.260 | 7.810 | 8.180 | 122,300 | -0.11(-1.33%) |
Jul 03, 2019 | 8.710 | 8.820 | 8.110 | 8.290 | 144,400 | -0.43(-4.93%) |
Jul 02, 2019 | 8.450 | 9.170 | 8.290 | 8.720 | 318,490 | +0.24(+2.83%) |