Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.768 | 7.768 | 6.748 | 7.094 | 125,088 | -0.71(-9.09%) |
Oct 30, 2019 | 8.353 | 8.371 | 7.644 | 7.804 | 102,644 | -0.58(-6.88%) |
Oct 29, 2019 | 8.504 | 8.885 | 8.247 | 8.380 | 99,499 | -0.06(-0.74%) |
Oct 28, 2019 | 8.814 | 8.814 | 8.442 | 8.442 | 6,265 | -0.25(-2.86%) |
Oct 25, 2019 | 8.992 | 8.992 | 8.531 | 8.690 | 6,202 | +0.21(+2.51%) |
Oct 24, 2019 | 8.868 | 8.868 | 8.442 | 8.477 | 24,653 | -0.39(-4.35%) |
Oct 23, 2019 | 8.690 | 9.391 | 8.513 | 8.863 | 25,967 | +0.17(+1.99%) |
Oct 22, 2019 | 9.045 | 9.079 | 8.404 | 8.690 | 16,891 | -0.62(-6.67%) |
Oct 21, 2019 | 9.320 | 9.409 | 9.151 | 9.311 | 12,538 | -0.01(-0.10%) |
Oct 18, 2019 | 8.956 | 9.329 | 8.956 | 9.320 | 14,547 | +0.40(+4.47%) |
Oct 17, 2019 | 9.843 | 9.887 | 8.868 | 8.921 | 25,706 | -1.05(-10.55%) |
Oct 16, 2019 | 9.923 | 10.09 | 9.923 | 9.973 | 2,761 | +0.32(+3.37%) |
Oct 15, 2019 | 9.843 | 10.30 | 9.648 | 9.648 | 6,567 | -0.55(-5.39%) |
Oct 14, 2019 | 10.32 | 10.62 | 9.772 | 10.20 | 6,432 | +0.07(+0.70%) |
Oct 11, 2019 | 9.710 | 10.46 | 9.323 | 10.13 | 15,674 | +0.38(+3.91%) |
Oct 10, 2019 | 10.41 | 10.41 | 9.400 | 9.746 | 24,166 | -0.60(-5.83%) |
Oct 09, 2019 | 11.00 | 11.07 | 9.950 | 10.35 | 40,507 | +0.20(+1.92%) |
Oct 08, 2019 | 10.83 | 10.94 | 10.15 | 10.15 | 18,297 | -0.58(-5.37%) |
Oct 07, 2019 | 10.91 | 11.20 | 10.15 | 10.73 | 30,976 | +0.14(+1.34%) |
Oct 04, 2019 | 10.12 | 10.73 | 10.12 | 10.59 | 14,434 | +0.31(+3.06%) |
Oct 03, 2019 | 10.08 | 10.46 | 10.04 | 10.27 | 42,488 | -0.08(-0.73%) |
Oct 02, 2019 | 10.88 | 11.25 | 10.03 | 10.35 | 601,747 | -0.63(-5.74%) |
Oct 01, 2019 | 14.92 | 14.92 | 10.64 | 10.98 | 831,504 | -3.82(-25.82%) |
Sep 30, 2019 | 13.35 | 15.41 | 12.80 | 14.80 | 355,834 | +1.91(+14.79%) |
Sep 27, 2019 | 12.86 | 13.50 | 12.56 | 12.89 | 12,291 | -0.20(-1.56%) |
Sep 26, 2019 | 13.08 | 14.14 | 12.31 | 13.10 | 45,456 | -0.10(-0.74%) |
Sep 25, 2019 | 11.62 | 13.88 | 11.57 | 13.20 | 211,926 | +1.61(+13.85%) |
Sep 24, 2019 | 11.66 | 12.10 | 11.53 | 11.59 | 80,959 | -0.16(-1.36%) |
Sep 23, 2019 | 12.06 | 12.38 | 11.62 | 11.75 | 132,941 | -0.31(-2.57%) |
Sep 20, 2019 | 11.77 | 12.50 | 11.77 | 12.06 | 25,824 | -0.18(-1.45%) |
Sep 19, 2019 | 11.99 | 12.67 | 11.95 | 12.24 | 76,834 | -0.10(-0.79%) |
Sep 18, 2019 | 12.74 | 13.10 | 11.99 | 12.33 | 70,786 | -0.17(-1.35%) |
Sep 17, 2019 | 16.04 | 16.40 | 11.53 | 12.50 | 950,449 | -4.32(-25.67%) |
Sep 16, 2019 | 14.19 | 17.28 | 14.15 | 16.82 | 439,388 | +2.13(+14.48%) |
Sep 13, 2019 | 12.77 | 15.22 | 12.59 | 14.69 | 86,268 | +1.93(+15.15%) |
Sep 12, 2019 | 12.95 | 12.95 | 12.41 | 12.76 | 70,601 | -0.19(-1.44%) |
Sep 11, 2019 | 13.12 | 13.26 | 12.53 | 12.95 | 88,452 | +0.18(+1.39%) |
Sep 10, 2019 | 12.59 | 13.74 | 12.47 | 12.77 | 74,223 | +0.30(+2.42%) |
Sep 09, 2019 | 13.22 | 14.01 | 11.99 | 12.47 | 301,498 | +0.47(+3.92%) |
Sep 06, 2019 | 12.36 | 14.19 | 11.08 | 12.00 | 375,859 | -0.68(-5.38%) |
Sep 05, 2019 | 11.03 | 12.73 | 10.28 | 12.68 | 158,376 | +2.10(+19.87%) |
Sep 04, 2019 | 9.834 | 11.05 | 9.834 | 10.58 | 38,888 | +0.03(+0.25%) |
Sep 03, 2019 | 10.58 | 10.61 | 9.932 | 10.55 | 39,273 | -0.07(-0.67%) |
Aug 30, 2019 | 10.97 | 11.00 | 10.21 | 10.62 | 12,404 | -0.28(-2.60%) |
Aug 29, 2019 | 10.29 | 11.39 | 9.843 | 10.91 | 11,963 | +0.63(+6.13%) |
Aug 28, 2019 | 10.33 | 10.64 | 10.28 | 10.28 | 1,438 | +0.13(+1.31%) |
Aug 27, 2019 | 10.95 | 10.95 | 10.02 | 10.14 | 10,898 | -0.43(-4.03%) |
Aug 26, 2019 | 11.09 | 11.32 | 10.55 | 10.57 | 10,716 | -0.51(-4.64%) |
Aug 23, 2019 | 10.77 | 11.70 | 10.12 | 11.08 | 44,543 | +0.03(+0.24%) |
Aug 22, 2019 | 11.05 | 11.26 | 10.79 | 11.06 | 5,345 | -0.47(-4.08%) |
Aug 21, 2019 | 11.39 | 12.36 | 10.65 | 11.53 | 32,735 | +0.44(+4.00%) |
Aug 20, 2019 | 10.29 | 11.47 | 10.29 | 11.08 | 17,178 | +0.97(+9.55%) |
Aug 19, 2019 | 9.879 | 10.27 | 9.879 | 10.12 | 14,885 | +0.71(+7.54%) |
Aug 16, 2019 | 9.364 | 10.32 | 9.311 | 9.409 | 13,532 | +0.04(+0.47%) |
Aug 15, 2019 | 9.417 | 10.02 | 9.107 | 9.364 | 35,314 | -0.04(-0.38%) |
Aug 14, 2019 | 9.400 | 9.737 | 8.868 | 9.400 | 67,786 | -0.04(-0.47%) |
Aug 13, 2019 | 9.763 | 9.967 | 9.143 | 9.444 | 27,454 | -0.54(-5.42%) |
Aug 12, 2019 | 10.82 | 10.82 | 9.754 | 9.985 | 43,164 | -1.12(-10.06%) |
Aug 09, 2019 | 10.56 | 11.30 | 10.56 | 11.10 | 14,885 | +0.02(+0.16%) |
Aug 08, 2019 | 11.28 | 11.62 | 11.08 | 11.08 | 28,337 | -0.33(-2.87%) |
Aug 07, 2019 | 11.07 | 11.59 | 10.65 | 11.41 | 28,589 | +0.34(+3.04%) |
Aug 06, 2019 | 10.95 | 11.70 | 10.95 | 11.08 | 24,931 | +0.10(+0.89%) |
Aug 05, 2019 | 10.78 | 11.47 | 9.932 | 10.98 | 57,463 | -0.35(-3.05%) |
Aug 02, 2019 | 12.44 | 14.00 | 10.70 | 11.32 | 254,971 | -1.42(-11.13%) |