Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.250 | 9.990 | 9.200 | 9.450 | 177,367 | +0.09(+0.96%) |
Oct 30, 2019 | 9.000 | 9.400 | 8.865 | 9.360 | 106,152 | +0.38(+4.23%) |
Oct 29, 2019 | 9.280 | 9.480 | 8.910 | 8.980 | 138,424 | -0.38(-4.06%) |
Oct 28, 2019 | 9.050 | 9.590 | 9.002 | 9.360 | 172,287 | +0.49(+5.52%) |
Oct 25, 2019 | 8.490 | 9.030 | 8.490 | 8.870 | 302,100 | +0.38(+4.48%) |
Oct 24, 2019 | 8.340 | 8.660 | 8.310 | 8.490 | 156,512 | +0.09(+1.07%) |
Oct 23, 2019 | 8.300 | 8.500 | 8.260 | 8.400 | 310,283 | +0.09(+1.08%) |
Oct 22, 2019 | 8.870 | 8.940 | 8.150 | 8.310 | 268,145 | -0.36(-4.15%) |
Oct 21, 2019 | 8.550 | 8.920 | 8.500 | 8.670 | 184,322 | +0.14(+1.64%) |
Oct 18, 2019 | 8.630 | 8.700 | 8.350 | 8.530 | 169,700 | -0.15(-1.73%) |
Oct 17, 2019 | 9.380 | 9.380 | 8.650 | 8.680 | 130,824 | -0.53(-5.75%) |
Oct 16, 2019 | 8.650 | 9.350 | 8.590 | 9.210 | 162,515 | +0.56(+6.47%) |
Oct 15, 2019 | 8.510 | 8.750 | 8.410 | 8.650 | 195,413 | +0.11(+1.29%) |
Oct 14, 2019 | 8.220 | 8.810 | 8.190 | 8.540 | 96,259 | +0.35(+4.27%) |
Oct 11, 2019 | 7.780 | 8.280 | 7.780 | 8.190 | 143,200 | +0.46(+5.95%) |
Oct 10, 2019 | 7.830 | 7.891 | 7.640 | 7.730 | 171,529 | +0.05(+0.65%) |
Oct 09, 2019 | 7.730 | 7.930 | 7.660 | 7.680 | 138,795 | -0.02(-0.26%) |
Oct 08, 2019 | 7.870 | 8.030 | 7.640 | 7.700 | 229,544 | -0.17(-2.16%) |
Oct 07, 2019 | 7.890 | 7.950 | 7.600 | 7.870 | 175,781 | -0.15(-1.87%) |
Oct 04, 2019 | 7.750 | 8.180 | 7.750 | 8.020 | 145,500 | +0.29(+3.75%) |
Oct 03, 2019 | 7.660 | 7.820 | 7.470 | 7.730 | 180,620 | +0.09(+1.18%) |
Oct 02, 2019 | 7.690 | 7.830 | 7.510 | 7.640 | 155,079 | -0.14(-1.80%) |
Oct 01, 2019 | 7.970 | 8.270 | 7.670 | 7.780 | 229,524 | -0.19(-2.38%) |
Sep 30, 2019 | 7.700 | 8.020 | 7.700 | 7.970 | 156,899 | +0.21(+2.71%) |
Sep 27, 2019 | 8.540 | 8.580 | 7.720 | 7.760 | 105,000 | -0.73(-8.60%) |
Sep 26, 2019 | 8.100 | 8.680 | 8.100 | 8.490 | 83,416 | +0.32(+3.92%) |
Sep 25, 2019 | 8.310 | 8.703 | 8.010 | 8.170 | 204,396 | +0.00(+0.00%) |
Sep 24, 2019 | 9.450 | 9.500 | 7.860 | 8.170 | 265,186 | -1.20(-12.81%) |
Sep 23, 2019 | 9.360 | 9.430 | 9.100 | 9.370 | 176,766 | -0.01(-0.11%) |
Sep 20, 2019 | 9.230 | 9.410 | 9.070 | 9.380 | 259,000 | +0.13(+1.41%) |
Sep 19, 2019 | 9.020 | 9.450 | 8.980 | 9.250 | 133,627 | +0.22(+2.44%) |
Sep 18, 2019 | 9.110 | 9.350 | 9.000 | 9.030 | 123,034 | -0.16(-1.74%) |
Sep 17, 2019 | 8.360 | 9.270 | 8.360 | 9.190 | 200,533 | +0.49(+5.63%) |
Sep 16, 2019 | 9.500 | 9.585 | 8.375 | 8.700 | 293,349 | -0.81(-8.52%) |
Sep 13, 2019 | 9.500 | 9.700 | 9.430 | 9.510 | 174,600 | +0.01(+0.11%) |
Sep 12, 2019 | 9.440 | 9.720 | 9.210 | 9.500 | 310,127 | +0.00(+0.00%) |
Sep 11, 2019 | 9.190 | 9.860 | 8.975 | 9.500 | 286,623 | +0.35(+3.83%) |
Sep 10, 2019 | 8.990 | 9.450 | 8.810 | 9.150 | 235,341 | +0.12(+1.33%) |
Sep 09, 2019 | 7.800 | 9.230 | 7.800 | 9.030 | 354,921 | +1.25(+16.07%) |
Sep 06, 2019 | 7.640 | 7.910 | 7.510 | 7.780 | 117,300 | +0.17(+2.23%) |
Sep 05, 2019 | 8.030 | 8.300 | 7.510 | 7.610 | 271,706 | -0.27(-3.43%) |
Sep 04, 2019 | 7.150 | 7.990 | 7.110 | 7.880 | 270,430 | +0.79(+11.14%) |
Sep 03, 2019 | 7.000 | 7.290 | 6.900 | 7.090 | 241,230 | +0.05(+0.71%) |
Aug 30, 2019 | 6.960 | 7.066 | 6.820 | 7.040 | 185,900 | +0.08(+1.15%) |
Aug 29, 2019 | 6.910 | 7.050 | 6.790 | 6.960 | 122,768 | +0.01(+0.14%) |
Aug 28, 2019 | 6.730 | 7.070 | 6.561 | 6.950 | 197,273 | +0.29(+4.35%) |
Aug 27, 2019 | 6.710 | 6.864 | 6.550 | 6.660 | 143,100 | -0.12(-1.77%) |
Aug 26, 2019 | 6.600 | 6.800 | 6.500 | 6.780 | 106,865 | +0.26(+3.99%) |
Aug 23, 2019 | 6.600 | 6.700 | 6.500 | 6.520 | 127,700 | -0.18(-2.69%) |
Aug 22, 2019 | 6.570 | 6.799 | 6.570 | 6.700 | 128,119 | +0.10(+1.52%) |
Aug 21, 2019 | 6.500 | 6.650 | 6.500 | 6.600 | 374,946 | +0.07(+1.07%) |
Aug 20, 2019 | 6.500 | 6.560 | 6.400 | 6.530 | 179,389 | +0.10(+1.56%) |
Aug 19, 2019 | 6.440 | 6.500 | 6.250 | 6.430 | 148,524 | +0.02(+0.31%) |
Aug 16, 2019 | 6.240 | 6.430 | 6.150 | 6.410 | 104,800 | +0.22(+3.55%) |
Aug 15, 2019 | 6.240 | 6.330 | 6.100 | 6.190 | 119,282 | -0.02(-0.32%) |
Aug 14, 2019 | 6.270 | 6.370 | 6.140 | 6.210 | 71,790 | -0.20(-3.12%) |
Aug 13, 2019 | 6.610 | 6.650 | 6.200 | 6.410 | 200,739 | +0.00(+0.00%) |
Aug 12, 2019 | 6.410 | 6.480 | 6.130 | 6.410 | 113,844 | -0.09(-1.38%) |
Aug 09, 2019 | 6.450 | 6.600 | 6.340 | 6.500 | 98,100 | -0.06(-0.91%) |
Aug 08, 2019 | 6.370 | 6.600 | 6.370 | 6.560 | 144,664 | +0.19(+2.98%) |
Aug 07, 2019 | 6.080 | 6.400 | 5.930 | 6.370 | 160,277 | +0.24(+3.92%) |
Aug 06, 2019 | 5.920 | 6.170 | 5.800 | 6.130 | 114,039 | +0.33(+5.69%) |
Aug 05, 2019 | 5.980 | 5.980 | 5.770 | 5.800 | 102,725 | -0.24(-3.97%) |
Aug 02, 2019 | 5.940 | 6.170 | 5.880 | 6.040 | 113,700 | +0.06(+1.00%) |