Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.250 | 9.420 | 9.120 | 9.240 | 265,462 | -0.01(-0.11%) |
Oct 30, 2019 | 9.200 | 9.320 | 8.980 | 9.250 | 355,867 | +0.01(+0.11%) |
Oct 29, 2019 | 9.290 | 9.340 | 9.020 | 9.240 | 319,470 | -0.05(-0.54%) |
Oct 28, 2019 | 9.350 | 9.770 | 9.280 | 9.290 | 232,373 | -0.02(-0.21%) |
Oct 25, 2019 | 9.110 | 9.350 | 8.910 | 9.310 | 277,100 | +0.24(+2.65%) |
Oct 24, 2019 | 9.060 | 9.220 | 8.890 | 9.070 | 285,812 | +0.02(+0.22%) |
Oct 23, 2019 | 9.170 | 9.170 | 8.845 | 9.050 | 268,297 | -0.10(-1.09%) |
Oct 22, 2019 | 9.140 | 9.280 | 8.770 | 9.150 | 206,341 | -0.05(-0.54%) |
Oct 21, 2019 | 9.300 | 9.430 | 9.140 | 9.200 | 211,387 | -0.01(-0.05%) |
Oct 18, 2019 | 9.550 | 9.700 | 9.060 | 9.205 | 253,200 | -0.43(-4.41%) |
Oct 17, 2019 | 9.470 | 9.750 | 9.390 | 9.630 | 273,781 | +0.20(+2.12%) |
Oct 16, 2019 | 9.420 | 9.700 | 9.342 | 9.430 | 220,898 | +0.02(+0.16%) |
Oct 15, 2019 | 9.220 | 9.555 | 9.150 | 9.415 | 228,330 | +0.15(+1.67%) |
Oct 14, 2019 | 9.050 | 9.350 | 9.000 | 9.260 | 214,649 | +0.14(+1.59%) |
Oct 11, 2019 | 8.880 | 9.370 | 8.880 | 9.115 | 318,800 | +0.31(+3.52%) |
Oct 10, 2019 | 8.800 | 9.075 | 8.680 | 8.805 | 215,023 | -0.04(-0.40%) |
Oct 09, 2019 | 8.770 | 8.950 | 8.550 | 8.840 | 291,566 | +0.05(+0.57%) |
Oct 08, 2019 | 8.450 | 8.938 | 8.300 | 8.790 | 306,632 | +0.34(+4.02%) |
Oct 07, 2019 | 8.230 | 8.580 | 8.140 | 8.450 | 291,546 | +0.16(+1.93%) |
Oct 04, 2019 | 8.290 | 8.570 | 8.100 | 8.290 | 243,000 | -0.02(-0.24%) |
Oct 03, 2019 | 8.200 | 8.320 | 8.010 | 8.310 | 463,516 | +0.02(+0.24%) |
Oct 02, 2019 | 8.380 | 8.400 | 8.040 | 8.290 | 423,884 | -0.19(-2.24%) |
Oct 01, 2019 | 8.520 | 8.780 | 8.230 | 8.480 | 314,342 | +0.00(+0.00%) |
Sep 30, 2019 | 8.650 | 8.660 | 8.340 | 8.480 | 265,978 | -0.15(-1.74%) |
Sep 27, 2019 | 8.280 | 8.730 | 8.260 | 8.630 | 372,800 | +0.35(+4.23%) |
Sep 26, 2019 | 8.380 | 8.380 | 7.890 | 8.280 | 447,065 | -0.14(-1.66%) |
Sep 25, 2019 | 8.420 | 8.500 | 8.230 | 8.420 | 316,562 | -0.01(-0.12%) |
Sep 24, 2019 | 8.810 | 8.920 | 8.315 | 8.430 | 476,332 | -0.38(-4.31%) |
Sep 23, 2019 | 9.120 | 9.330 | 8.770 | 8.810 | 335,954 | -0.40(-4.34%) |
Sep 20, 2019 | 9.170 | 9.430 | 9.124 | 9.210 | 276,600 | +0.00(+0.00%) |
Sep 19, 2019 | 9.380 | 9.535 | 9.200 | 9.210 | 283,806 | -0.16(-1.71%) |
Sep 18, 2019 | 9.520 | 9.690 | 9.250 | 9.370 | 414,221 | -0.18(-1.88%) |
Sep 17, 2019 | 9.690 | 9.690 | 9.310 | 9.550 | 383,965 | -0.22(-2.25%) |
Sep 16, 2019 | 9.900 | 10.13 | 9.620 | 9.770 | 533,586 | -0.17(-1.71%) |
Sep 13, 2019 | 9.740 | 10.39 | 9.480 | 9.940 | 710,200 | +0.13(+1.33%) |
Sep 12, 2019 | 9.930 | 10.69 | 9.010 | 9.810 | 1,342,626 | -1.21(-10.98%) |
Sep 11, 2019 | 10.67 | 11.08 | 10.16 | 11.02 | 748,004 | +0.50(+4.75%) |
Sep 10, 2019 | 10.14 | 10.58 | 10.04 | 10.52 | 337,719 | +0.36(+3.54%) |
Sep 09, 2019 | 9.170 | 10.32 | 9.170 | 10.16 | 695,684 | +1.04(+11.40%) |
Sep 06, 2019 | 9.020 | 9.511 | 8.910 | 9.120 | 582,400 | +0.23(+2.59%) |
Sep 05, 2019 | 8.750 | 9.100 | 8.360 | 8.890 | 761,609 | -0.21(-2.31%) |
Sep 04, 2019 | 8.970 | 9.250 | 8.810 | 9.100 | 352,371 | +0.22(+2.48%) |
Sep 03, 2019 | 9.160 | 9.190 | 8.770 | 8.880 | 272,328 | -0.31(-3.37%) |
Aug 30, 2019 | 8.950 | 9.540 | 8.950 | 9.190 | 304,300 | +0.30(+3.37%) |
Aug 29, 2019 | 9.060 | 9.260 | 8.780 | 8.890 | 337,973 | -0.34(-3.68%) |
Aug 28, 2019 | 8.800 | 9.370 | 8.770 | 9.230 | 267,662 | +0.37(+4.18%) |
Aug 27, 2019 | 9.320 | 9.360 | 8.790 | 8.860 | 302,283 | -0.41(-4.42%) |
Aug 26, 2019 | 9.500 | 9.500 | 9.220 | 9.270 | 263,883 | -0.11(-1.17%) |
Aug 23, 2019 | 10.00 | 10.01 | 9.210 | 9.380 | 364,900 | -0.72(-7.13%) |
Aug 22, 2019 | 10.08 | 10.20 | 9.940 | 10.10 | 184,571 | +0.09(+0.90%) |
Aug 21, 2019 | 10.20 | 10.29 | 9.900 | 10.01 | 191,707 | -0.07(-0.69%) |
Aug 20, 2019 | 10.15 | 10.34 | 10.02 | 10.08 | 241,056 | -0.09(-0.88%) |
Aug 19, 2019 | 10.16 | 10.26 | 10.07 | 10.17 | 181,053 | +0.13(+1.29%) |
Aug 16, 2019 | 10.01 | 10.36 | 9.910 | 10.04 | 341,000 | +0.18(+1.83%) |
Aug 15, 2019 | 9.950 | 10.10 | 9.510 | 9.860 | 923,399 | -0.08(-0.80%) |
Aug 14, 2019 | 10.02 | 10.03 | 9.530 | 9.940 | 547,539 | -0.27(-2.64%) |
Aug 13, 2019 | 10.39 | 10.89 | 10.15 | 10.21 | 453,130 | +0.11(+1.09%) |
Aug 12, 2019 | 10.87 | 10.98 | 10.02 | 10.10 | 612,642 | -0.89(-8.10%) |
Aug 09, 2019 | 11.50 | 11.60 | 10.98 | 10.99 | 338,200 | -0.50(-4.35%) |
Aug 08, 2019 | 11.71 | 11.84 | 11.41 | 11.49 | 296,153 | -0.13(-1.12%) |
Aug 07, 2019 | 11.61 | 11.65 | 11.22 | 11.62 | 306,903 | -0.07(-0.60%) |
Aug 06, 2019 | 11.73 | 11.83 | 11.39 | 11.69 | 334,324 | +0.12(+1.04%) |
Aug 05, 2019 | 11.94 | 12.00 | 11.42 | 11.57 | 385,401 | -0.69(-5.63%) |
Aug 02, 2019 | 12.07 | 12.45 | 11.94 | 12.26 | 449,000 | +0.13(+1.07%) |