Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.950 | 10.00 | 9.800 | 9.950 | 19,946 | -0.05(-0.50%) |
Oct 30, 2019 | 10.00 | 10.00 | 9.800 | 10.00 | 19,117 | +0.00(+0.00%) |
Oct 29, 2019 | 9.900 | 10.00 | 9.900 | 10.00 | 22,962 | +0.06(+0.60%) |
Oct 28, 2019 | 10.02 | 10.05 | 9.820 | 9.940 | 34,442 | -0.03(-0.30%) |
Oct 25, 2019 | 9.990 | 10.05 | 9.900 | 9.970 | 14,600 | -0.08(-0.80%) |
Oct 24, 2019 | 10.19 | 10.25 | 9.900 | 10.05 | 21,349 | -0.12(-1.18%) |
Oct 23, 2019 | 10.00 | 10.26 | 10.00 | 10.17 | 6,809 | +0.17(+1.70%) |
Oct 22, 2019 | 10.37 | 10.40 | 10.00 | 10.00 | 35,551 | -0.37(-3.57%) |
Oct 21, 2019 | 10.40 | 10.60 | 10.16 | 10.37 | 19,208 | +0.23(+2.27%) |
Oct 18, 2019 | 10.02 | 10.26 | 9.950 | 10.14 | 31,100 | +0.05(+0.50%) |
Oct 17, 2019 | 10.36 | 10.50 | 10.02 | 10.09 | 16,213 | -0.22(-2.13%) |
Oct 16, 2019 | 10.01 | 10.34 | 10.01 | 10.31 | 7,637 | +0.19(+1.88%) |
Oct 15, 2019 | 9.960 | 10.20 | 9.950 | 10.12 | 19,405 | +0.05(+0.50%) |
Oct 14, 2019 | 10.32 | 10.45 | 9.950 | 10.07 | 37,967 | -0.11(-1.08%) |
Oct 11, 2019 | 10.15 | 10.30 | 10.00 | 10.18 | 18,200 | +0.15(+1.50%) |
Oct 10, 2019 | 10.06 | 10.30 | 10.00 | 10.03 | 21,938 | +0.04(+0.40%) |
Oct 09, 2019 | 10.29 | 10.95 | 9.990 | 9.990 | 149,734 | -0.08(-0.79%) |
Oct 08, 2019 | 10.14 | 10.71 | 10.01 | 10.07 | 77,355 | -0.13(-1.27%) |
Oct 07, 2019 | 10.42 | 10.79 | 10.06 | 10.20 | 26,470 | +0.10(+0.99%) |
Oct 04, 2019 | 10.25 | 10.77 | 10.02 | 10.10 | 32,200 | -0.03(-0.30%) |
Oct 03, 2019 | 10.65 | 11.05 | 10.02 | 10.13 | 54,829 | -0.52(-4.88%) |
Oct 02, 2019 | 11.00 | 11.32 | 10.50 | 10.65 | 16,116 | -0.36(-3.27%) |
Oct 01, 2019 | 11.08 | 11.57 | 11.01 | 11.01 | 19,851 | +0.20(+1.85%) |
Sep 30, 2019 | 10.79 | 11.04 | 10.22 | 10.81 | 37,954 | +1.31(+13.79%) |
Sep 27, 2019 | 9.490 | 9.710 | 9.350 | 9.500 | 20,100 | +0.17(+1.82%) |
Sep 26, 2019 | 9.860 | 9.980 | 9.290 | 9.330 | 54,485 | -0.52(-5.28%) |
Sep 25, 2019 | 9.860 | 10.08 | 9.850 | 9.850 | 15,345 | -0.11(-1.10%) |
Sep 24, 2019 | 10.04 | 10.04 | 9.660 | 9.960 | 23,858 | -0.01(-0.10%) |
Sep 23, 2019 | 10.69 | 10.69 | 9.500 | 9.970 | 53,888 | -0.70(-6.56%) |
Sep 20, 2019 | 10.19 | 10.99 | 10.19 | 10.67 | 46,400 | +0.48(+4.71%) |
Sep 19, 2019 | 10.31 | 10.51 | 10.14 | 10.19 | 16,470 | -0.07(-0.68%) |
Sep 18, 2019 | 10.23 | 10.80 | 10.00 | 10.26 | 21,863 | +0.08(+0.79%) |
Sep 17, 2019 | 11.45 | 11.49 | 9.880 | 10.18 | 97,392 | -1.42(-12.24%) |
Sep 16, 2019 | 11.69 | 11.82 | 11.24 | 11.60 | 21,481 | -0.09(-0.77%) |
Sep 13, 2019 | 11.57 | 12.21 | 11.50 | 11.69 | 24,500 | +0.35(+3.09%) |
Sep 12, 2019 | 12.00 | 12.00 | 10.88 | 11.34 | 23,931 | -0.35(-2.99%) |
Sep 11, 2019 | 11.49 | 12.25 | 11.25 | 11.69 | 21,203 | +0.54(+4.84%) |
Sep 10, 2019 | 11.06 | 11.48 | 11.03 | 11.15 | 10,226 | +0.09(+0.81%) |
Sep 09, 2019 | 11.60 | 11.60 | 10.10 | 11.06 | 38,385 | -0.23(-2.04%) |
Sep 06, 2019 | 11.24 | 11.94 | 11.24 | 11.29 | 22,500 | +0.31(+2.82%) |
Sep 05, 2019 | 10.77 | 11.48 | 10.66 | 10.98 | 26,698 | +0.50(+4.77%) |
Sep 04, 2019 | 11.02 | 11.85 | 10.25 | 10.48 | 48,918 | -0.33(-3.05%) |
Sep 03, 2019 | 10.80 | 12.75 | 10.25 | 10.81 | 38,739 | +0.81(+8.10%) |
Aug 30, 2019 | 10.50 | 11.45 | 9.907 | 10.00 | 74,100 | +0.42(+4.38%) |
Aug 29, 2019 | 7.500 | 11.24 | 7.295 | 9.580 | 110,911 | +2.18(+29.46%) |
Aug 28, 2019 | 7.920 | 7.920 | 6.340 | 7.400 | 4,219 | +0.15(+2.07%) |
Aug 27, 2019 | 6.510 | 7.950 | 6.510 | 7.250 | 10,048 | +0.14(+1.97%) |
Aug 26, 2019 | 7.150 | 7.570 | 7.000 | 7.110 | 5,373 | +0.14(+2.01%) |
Aug 23, 2019 | 7.650 | 7.860 | 6.360 | 6.970 | 16,100 | -0.79(-10.18%) |
Aug 22, 2019 | 8.355 | 8.395 | 7.760 | 7.760 | 8,784 | -0.21(-2.63%) |
Aug 21, 2019 | 7.930 | 8.170 | 7.930 | 7.970 | 9,546 | +0.11(+1.40%) |
Aug 20, 2019 | 8.660 | 8.835 | 7.665 | 7.860 | 8,659 | -0.02(-0.25%) |
Aug 19, 2019 | 8.160 | 9.000 | 7.596 | 7.880 | 35,904 | -0.19(-2.35%) |
Aug 16, 2019 | 8.330 | 9.030 | 7.710 | 8.070 | 36,400 | -0.14(-1.71%) |
Aug 15, 2019 | 8.450 | 8.860 | 8.050 | 8.210 | 19,691 | +0.20(+2.50%) |
Aug 14, 2019 | 9.120 | 9.130 | 7.850 | 8.010 | 22,888 | -1.49(-15.68%) |
Aug 13, 2019 | 9.300 | 14.00 | 8.995 | 9.500 | 18,559 | +0.70(+7.95%) |
Aug 12, 2019 | 9.850 | 10.44 | 8.683 | 8.800 | 9,650 | -1.05(-10.66%) |
Aug 09, 2019 | 11.17 | 11.50 | 9.492 | 9.850 | 35,000 | -0.57(-5.47%) |
Aug 08, 2019 | 11.49 | 11.50 | 10.29 | 10.42 | 14,346 | -0.28(-2.62%) |
Aug 07, 2019 | 10.27 | 11.72 | 10.27 | 10.70 | 11,592 | +0.10(+0.94%) |
Aug 06, 2019 | 10.40 | 11.02 | 10.00 | 10.60 | 19,182 | +0.38(+3.72%) |
Aug 05, 2019 | 13.90 | 14.00 | 10.11 | 10.22 | 31,336 | -2.72(-21.02%) |
Aug 02, 2019 | 11.51 | 13.49 | 11.51 | 12.94 | 9,300 | +1.29(+11.07%) |