Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.418 | 9.456 | 9.312 | 9.350 | 544,231 | -0.08(-0.80%) |
Sep 27, 2019 | 9.456 | 9.569 | 9.350 | 9.425 | 268,523 | +0.02(+0.16%) |
Sep 26, 2019 | 9.501 | 9.501 | 9.248 | 9.410 | 286,042 | -0.10(-1.03%) |
Sep 25, 2019 | 9.395 | 9.637 | 9.388 | 9.508 | 536,542 | +0.05(+0.56%) |
Sep 24, 2019 | 9.478 | 9.580 | 9.362 | 9.456 | 509,780 | -0.03(-0.32%) |
Sep 23, 2019 | 9.101 | 9.561 | 9.029 | 9.486 | 564,025 | +0.45(+4.93%) |
Sep 20, 2019 | 8.746 | 9.078 | 8.746 | 9.040 | 723,875 | +0.26(+2.92%) |
Sep 19, 2019 | 8.708 | 8.829 | 8.651 | 8.783 | 333,692 | +0.05(+0.52%) |
Sep 18, 2019 | 8.625 | 8.761 | 8.345 | 8.738 | 591,351 | +0.10(+1.14%) |
Sep 17, 2019 | 8.700 | 8.700 | 8.361 | 8.640 | 366,348 | -0.11(-1.21%) |
Sep 16, 2019 | 8.761 | 8.919 | 8.681 | 8.746 | 417,596 | -0.05(-0.52%) |
Sep 13, 2019 | 8.587 | 9.018 | 8.587 | 8.791 | 436,417 | +0.31(+3.65%) |
Sep 12, 2019 | 8.670 | 8.685 | 8.368 | 8.481 | 391,661 | -0.23(-2.60%) |
Sep 11, 2019 | 8.549 | 8.776 | 8.353 | 8.708 | 675,591 | +0.23(+2.67%) |
Sep 10, 2019 | 7.854 | 8.504 | 7.798 | 8.481 | 1,176,555 | +0.60(+7.67%) |
Sep 09, 2019 | 7.764 | 7.990 | 7.764 | 7.877 | 316,832 | +0.14(+1.86%) |
Sep 06, 2019 | 7.824 | 7.930 | 7.719 | 7.734 | 250,383 | -0.14(-1.73%) |
Sep 05, 2019 | 7.741 | 8.081 | 7.662 | 7.870 | 438,627 | +0.28(+3.68%) |
Sep 04, 2019 | 7.575 | 7.711 | 7.522 | 7.590 | 245,581 | +0.11(+1.52%) |
Sep 03, 2019 | 7.658 | 7.666 | 7.386 | 7.477 | 328,026 | -0.23(-3.04%) |
Aug 30, 2019 | 7.938 | 7.998 | 7.620 | 7.711 | 258,593 | -0.17(-2.20%) |
Aug 29, 2019 | 7.824 | 7.968 | 7.651 | 7.885 | 327,662 | +0.14(+1.85%) |
Aug 28, 2019 | 7.492 | 7.822 | 7.416 | 7.741 | 966,164 | +0.23(+3.12%) |
Aug 27, 2019 | 7.628 | 7.628 | 7.311 | 7.507 | 650,150 | -0.06(-0.80%) |
Aug 26, 2019 | 7.583 | 7.719 | 7.484 | 7.568 | 358,077 | +0.08(+1.01%) |
Aug 23, 2019 | 7.635 | 7.658 | 7.258 | 7.492 | 811,926 | -0.23(-3.03%) |
Aug 22, 2019 | 7.779 | 7.956 | 7.673 | 7.726 | 460,098 | -0.03(-0.39%) |
Aug 21, 2019 | 7.930 | 7.949 | 7.711 | 7.756 | 663,879 | -0.16(-2.00%) |
Aug 20, 2019 | 8.194 | 8.225 | 7.870 | 7.915 | 683,114 | -0.39(-4.64%) |
Aug 19, 2019 | 8.587 | 8.753 | 8.270 | 8.300 | 542,875 | -0.18(-2.14%) |
Aug 16, 2019 | 8.323 | 8.504 | 8.217 | 8.481 | 888,855 | +0.21(+2.56%) |
Aug 15, 2019 | 8.557 | 8.557 | 8.266 | 8.270 | 499,676 | -0.30(-3.52%) |
Aug 14, 2019 | 8.678 | 8.738 | 8.444 | 8.572 | 505,683 | -0.22(-2.49%) |
Aug 13, 2019 | 8.791 | 8.934 | 8.693 | 8.791 | 601,469 | +0.01(+0.09%) |
Aug 12, 2019 | 9.123 | 9.123 | 8.776 | 8.783 | 520,359 | -0.44(-4.75%) |
Aug 09, 2019 | 9.803 | 9.909 | 9.146 | 9.221 | 499,046 | -0.60(-6.08%) |
Aug 08, 2019 | 9.138 | 10.28 | 9.071 | 9.818 | 534,250 | -0.42(-4.06%) |
Aug 07, 2019 | 10.26 | 10.37 | 10.10 | 10.23 | 481,466 | -0.20(-1.95%) |
Aug 06, 2019 | 10.60 | 10.69 | 10.14 | 10.44 | 452,245 | -0.24(-2.26%) |
Aug 05, 2019 | 10.72 | 10.87 | 10.53 | 10.68 | 346,323 | -0.20(-1.87%) |
Aug 02, 2019 | 11.53 | 11.60 | 10.74 | 10.88 | 557,173 | -0.76(-6.49%) |
Aug 01, 2019 | 12.26 | 12.33 | 11.53 | 11.64 | 343,440 | -0.58(-4.76%) |
Jul 31, 2019 | 12.77 | 12.86 | 12.21 | 12.22 | 386,946 | -0.59(-4.60%) |
Jul 30, 2019 | 12.34 | 12.91 | 12.27 | 12.81 | 213,449 | +0.29(+2.35%) |
Jul 29, 2019 | 12.82 | 12.88 | 12.42 | 12.51 | 265,608 | -0.35(-2.70%) |
Jul 26, 2019 | 12.77 | 12.92 | 12.65 | 12.86 | 251,840 | +0.14(+1.07%) |
Jul 25, 2019 | 13.24 | 13.38 | 12.70 | 12.73 | 263,987 | -0.49(-3.71%) |
Jul 24, 2019 | 12.70 | 13.27 | 12.70 | 13.22 | 386,214 | +0.50(+3.92%) |
Jul 23, 2019 | 12.79 | 12.91 | 12.40 | 12.72 | 366,691 | -0.02(-0.18%) |
Jul 22, 2019 | 12.91 | 12.99 | 12.62 | 12.74 | 325,890 | -0.14(-1.11%) |
Jul 19, 2019 | 13.04 | 13.16 | 12.82 | 12.88 | 274,746 | -0.15(-1.16%) |
Jul 18, 2019 | 13.10 | 13.19 | 12.94 | 13.04 | 265,034 | -0.13(-0.97%) |
Jul 17, 2019 | 13.48 | 13.48 | 13.16 | 13.16 | 283,231 | -0.36(-2.68%) |
Jul 16, 2019 | 13.45 | 13.89 | 13.42 | 13.53 | 195,819 | +0.00(+0.00%) |
Jul 15, 2019 | 13.51 | 13.57 | 13.18 | 13.53 | 174,279 | +0.06(+0.45%) |
Jul 12, 2019 | 13.42 | 13.75 | 13.42 | 13.47 | 220,062 | +0.05(+0.39%) |
Jul 11, 2019 | 13.73 | 13.81 | 13.40 | 13.41 | 386,642 | -0.26(-1.93%) |
Jul 10, 2019 | 13.88 | 13.96 | 13.65 | 13.68 | 259,665 | -0.06(-0.44%) |
Jul 09, 2019 | 14.24 | 14.34 | 13.49 | 13.74 | 338,403 | -0.57(-3.96%) |
Jul 08, 2019 | 14.50 | 14.52 | 14.30 | 14.30 | 199,080 | -0.22(-1.51%) |
Jul 05, 2019 | 14.28 | 14.53 | 14.21 | 14.52 | 164,848 | +0.08(+0.58%) |
Jul 03, 2019 | 14.16 | 14.65 | 14.14 | 14.44 | 484,878 | +0.33(+2.36%) |
Jul 02, 2019 | 14.18 | 14.18 | 13.99 | 14.11 | 194,377 | -0.10(-0.69%) |