Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.890 | 10.28 | 9.670 | 10.26 | 1,791,347 | +0.37(+3.74%) |
Oct 30, 2019 | 9.480 | 10.25 | 9.330 | 9.890 | 2,499,119 | +1.40(+16.49%) |
Oct 29, 2019 | 8.600 | 8.630 | 8.370 | 8.490 | 964,031 | -0.08(-0.93%) |
Oct 28, 2019 | 8.240 | 8.610 | 8.220 | 8.570 | 775,947 | +0.43(+5.28%) |
Oct 25, 2019 | 7.900 | 8.177 | 7.890 | 8.140 | 773,000 | +0.21(+2.65%) |
Oct 24, 2019 | 8.220 | 8.220 | 7.790 | 7.930 | 466,739 | -0.20(-2.46%) |
Oct 23, 2019 | 7.870 | 8.140 | 7.810 | 8.130 | 521,498 | +0.28(+3.57%) |
Oct 22, 2019 | 7.760 | 7.890 | 7.590 | 7.850 | 602,479 | +0.11(+1.42%) |
Oct 21, 2019 | 7.590 | 7.780 | 7.570 | 7.740 | 498,412 | +0.21(+2.79%) |
Oct 18, 2019 | 7.780 | 7.810 | 7.495 | 7.530 | 583,000 | -0.28(-3.59%) |
Oct 17, 2019 | 7.750 | 7.880 | 7.710 | 7.810 | 670,100 | +0.08(+1.03%) |
Oct 16, 2019 | 7.830 | 7.990 | 7.670 | 7.730 | 815,089 | -0.17(-2.15%) |
Oct 15, 2019 | 7.720 | 7.990 | 7.700 | 7.900 | 957,805 | +0.17(+2.20%) |
Oct 14, 2019 | 7.590 | 7.870 | 7.420 | 7.730 | 847,850 | +0.12(+1.58%) |
Oct 11, 2019 | 7.230 | 7.750 | 7.170 | 7.610 | 1,197,700 | +0.60(+8.56%) |
Oct 10, 2019 | 6.850 | 7.040 | 6.810 | 7.010 | 688,862 | +0.17(+2.49%) |
Oct 09, 2019 | 6.880 | 6.930 | 6.740 | 6.840 | 441,768 | +0.00(+0.00%) |
Oct 08, 2019 | 7.020 | 7.040 | 6.830 | 6.840 | 668,583 | -0.18(-2.56%) |
Oct 07, 2019 | 6.980 | 7.120 | 6.860 | 7.020 | 520,151 | +0.08(+1.15%) |
Oct 04, 2019 | 6.840 | 6.950 | 6.680 | 6.940 | 530,600 | +0.10(+1.46%) |
Oct 03, 2019 | 6.640 | 6.895 | 6.460 | 6.840 | 1,193,547 | +0.15(+2.24%) |
Oct 02, 2019 | 6.900 | 6.940 | 6.690 | 6.690 | 788,157 | -0.28(-4.02%) |
Oct 01, 2019 | 7.470 | 7.590 | 6.920 | 6.970 | 624,646 | -0.46(-6.19%) |
Sep 30, 2019 | 7.490 | 7.580 | 7.320 | 7.430 | 667,579 | -0.03(-0.40%) |
Sep 27, 2019 | 7.480 | 7.670 | 7.420 | 7.460 | 818,600 | -0.01(-0.13%) |
Sep 26, 2019 | 7.600 | 7.846 | 7.410 | 7.470 | 946,085 | -0.07(-0.93%) |
Sep 25, 2019 | 7.340 | 7.570 | 7.250 | 7.540 | 1,535,811 | +0.18(+2.45%) |
Sep 24, 2019 | 7.610 | 7.660 | 7.280 | 7.360 | 1,019,407 | -0.21(-2.77%) |
Sep 23, 2019 | 7.710 | 7.723 | 7.350 | 7.570 | 1,392,880 | -0.23(-2.95%) |
Sep 20, 2019 | 7.880 | 8.075 | 7.740 | 7.800 | 1,189,500 | -0.09(-1.14%) |
Sep 19, 2019 | 8.180 | 8.335 | 7.850 | 7.890 | 1,103,447 | -0.29(-3.55%) |
Sep 18, 2019 | 8.430 | 8.500 | 8.015 | 8.180 | 1,173,606 | -0.22(-2.62%) |
Sep 17, 2019 | 8.380 | 8.450 | 8.080 | 8.400 | 916,611 | -0.09(-1.06%) |
Sep 16, 2019 | 8.640 | 8.740 | 8.330 | 8.490 | 851,367 | -0.20(-2.30%) |
Sep 13, 2019 | 8.570 | 8.740 | 8.430 | 8.690 | 977,700 | +0.12(+1.40%) |
Sep 12, 2019 | 8.470 | 8.620 | 8.230 | 8.570 | 1,220,598 | +0.08(+0.94%) |
Sep 11, 2019 | 8.330 | 8.580 | 8.000 | 8.490 | 1,277,474 | +0.22(+2.66%) |
Sep 10, 2019 | 7.520 | 8.280 | 7.460 | 8.270 | 1,765,087 | +0.76(+10.12%) |
Sep 09, 2019 | 7.110 | 7.550 | 7.050 | 7.510 | 1,196,610 | +0.40(+5.63%) |
Sep 06, 2019 | 7.160 | 7.180 | 7.030 | 7.110 | 894,800 | -0.05(-0.70%) |
Sep 05, 2019 | 6.800 | 7.240 | 6.765 | 7.160 | 1,680,120 | +0.44(+6.55%) |
Sep 04, 2019 | 6.540 | 6.780 | 6.500 | 6.720 | 976,994 | +0.27(+4.19%) |
Sep 03, 2019 | 6.570 | 6.690 | 6.410 | 6.450 | 1,535,255 | -0.09(-1.38%) |
Aug 30, 2019 | 6.870 | 6.930 | 6.390 | 6.540 | 1,349,600 | -0.27(-3.96%) |
Aug 29, 2019 | 6.980 | 7.050 | 6.800 | 6.810 | 1,172,880 | -0.06(-0.87%) |
Aug 28, 2019 | 6.820 | 7.020 | 6.740 | 6.870 | 2,860,667 | +0.02(+0.29%) |
Aug 27, 2019 | 7.120 | 7.160 | 6.800 | 6.850 | 1,362,512 | -0.24(-3.39%) |
Aug 26, 2019 | 7.260 | 7.350 | 6.960 | 7.090 | 1,162,578 | -0.08(-1.12%) |
Aug 23, 2019 | 7.670 | 7.700 | 7.110 | 7.170 | 1,950,500 | -0.54(-7.00%) |
Aug 22, 2019 | 7.740 | 7.950 | 7.700 | 7.710 | 1,786,733 | -0.03(-0.39%) |
Aug 21, 2019 | 8.060 | 8.130 | 7.600 | 7.740 | 1,194,277 | -0.23(-2.89%) |
Aug 20, 2019 | 7.930 | 8.060 | 7.560 | 7.970 | 1,563,117 | -0.03(-0.38%) |
Aug 19, 2019 | 8.180 | 8.260 | 7.970 | 8.000 | 1,044,350 | -0.06(-0.74%) |
Aug 16, 2019 | 8.100 | 8.220 | 7.934 | 8.060 | 1,344,000 | +0.02(+0.25%) |
Aug 15, 2019 | 8.390 | 8.430 | 8.030 | 8.040 | 817,626 | -0.38(-4.51%) |
Aug 14, 2019 | 8.820 | 8.820 | 8.320 | 8.420 | 1,047,483 | -0.58(-6.44%) |
Aug 13, 2019 | 9.190 | 9.310 | 8.720 | 9.000 | 1,052,386 | +0.04(+0.45%) |
Aug 12, 2019 | 9.510 | 9.550 | 8.920 | 8.960 | 895,335 | -0.67(-6.96%) |
Aug 09, 2019 | 10.23 | 10.23 | 9.530 | 9.630 | 841,800 | -0.72(-6.96%) |
Aug 08, 2019 | 10.21 | 10.53 | 10.11 | 10.35 | 508,986 | -0.05(-0.48%) |
Aug 07, 2019 | 10.32 | 10.51 | 10.22 | 10.40 | 589,391 | -0.02(-0.19%) |
Aug 06, 2019 | 11.00 | 11.07 | 10.24 | 10.42 | 942,286 | -0.40(-3.70%) |
Aug 05, 2019 | 11.27 | 11.32 | 10.71 | 10.82 | 1,350,671 | -0.88(-7.52%) |
Aug 02, 2019 | 12.43 | 12.43 | 11.66 | 11.70 | 802,700 | -0.80(-6.40%) |