Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.490 | 9.490 | 9.100 | 9.230 | 726,707 | -0.25(-2.64%) |
Oct 30, 2019 | 9.590 | 9.610 | 9.110 | 9.480 | 1,261,377 | -0.11(-1.15%) |
Oct 29, 2019 | 9.950 | 9.950 | 9.460 | 9.590 | 649,387 | -0.37(-3.71%) |
Oct 28, 2019 | 9.660 | 9.960 | 9.660 | 9.960 | 734,620 | +0.37(+3.86%) |
Oct 25, 2019 | 9.350 | 9.660 | 9.340 | 9.590 | 710,100 | +0.16(+1.70%) |
Oct 24, 2019 | 9.590 | 9.625 | 9.251 | 9.430 | 638,794 | -0.13(-1.36%) |
Oct 23, 2019 | 9.650 | 9.650 | 9.450 | 9.560 | 560,468 | -0.09(-0.93%) |
Oct 22, 2019 | 9.580 | 9.820 | 9.450 | 9.650 | 802,811 | +0.02(+0.21%) |
Oct 21, 2019 | 9.620 | 9.900 | 9.600 | 9.630 | 590,455 | +0.08(+0.84%) |
Oct 18, 2019 | 9.500 | 9.590 | 9.395 | 9.550 | 381,700 | -0.03(-0.31%) |
Oct 17, 2019 | 9.710 | 9.770 | 9.540 | 9.580 | 479,072 | -0.08(-0.83%) |
Oct 16, 2019 | 9.550 | 9.920 | 9.509 | 9.660 | 608,743 | +0.07(+0.73%) |
Oct 15, 2019 | 9.620 | 10.05 | 9.520 | 9.590 | 1,071,275 | +0.01(+0.10%) |
Oct 14, 2019 | 9.200 | 9.850 | 9.020 | 9.580 | 1,366,048 | +0.34(+3.68%) |
Oct 11, 2019 | 9.400 | 9.480 | 9.180 | 9.240 | 1,363,100 | -0.03(-0.32%) |
Oct 10, 2019 | 9.220 | 9.480 | 9.040 | 9.270 | 1,018,607 | +0.10(+1.09%) |
Oct 09, 2019 | 9.340 | 9.600 | 9.067 | 9.170 | 796,886 | -0.13(-1.40%) |
Oct 08, 2019 | 9.150 | 9.320 | 9.000 | 9.300 | 819,296 | +0.05(+0.54%) |
Oct 07, 2019 | 9.380 | 9.490 | 9.240 | 9.250 | 553,084 | -0.13(-1.39%) |
Oct 04, 2019 | 9.170 | 9.410 | 8.995 | 9.380 | 655,400 | +0.23(+2.51%) |
Oct 03, 2019 | 8.990 | 9.183 | 8.700 | 9.150 | 738,855 | +0.13(+1.44%) |
Oct 02, 2019 | 9.450 | 9.450 | 9.010 | 9.020 | 1,017,001 | -0.50(-5.25%) |
Oct 01, 2019 | 9.860 | 10.06 | 9.440 | 9.520 | 702,325 | -0.35(-3.55%) |
Sep 30, 2019 | 9.710 | 10.12 | 9.710 | 9.870 | 1,465,807 | +0.22(+2.28%) |
Sep 27, 2019 | 9.440 | 9.725 | 9.400 | 9.650 | 883,600 | +0.21(+2.22%) |
Sep 26, 2019 | 9.330 | 9.450 | 9.100 | 9.440 | 650,534 | +0.12(+1.29%) |
Sep 25, 2019 | 9.070 | 9.385 | 9.060 | 9.320 | 760,277 | +0.27(+2.98%) |
Sep 24, 2019 | 9.250 | 9.292 | 8.950 | 9.050 | 879,980 | -0.19(-2.06%) |
Sep 23, 2019 | 9.060 | 9.500 | 9.050 | 9.240 | 1,265,333 | +0.00(+0.00%) |
Sep 20, 2019 | 8.880 | 9.390 | 8.870 | 9.240 | 1,938,600 | +0.37(+4.17%) |
Sep 19, 2019 | 8.960 | 9.338 | 8.800 | 8.870 | 2,079,623 | -0.10(-1.11%) |
Sep 18, 2019 | 8.930 | 9.240 | 8.640 | 8.970 | 2,126,736 | +0.01(+0.11%) |
Sep 17, 2019 | 9.250 | 9.310 | 8.930 | 8.960 | 1,643,359 | -0.31(-3.34%) |
Sep 16, 2019 | 9.670 | 9.750 | 8.795 | 9.270 | 3,085,804 | -0.50(-5.12%) |
Sep 13, 2019 | 11.81 | 11.86 | 9.430 | 9.770 | 7,457,300 | -1.48(-13.16%) |
Sep 12, 2019 | 11.99 | 12.29 | 11.22 | 11.25 | 3,324,052 | -0.90(-7.41%) |
Sep 11, 2019 | 12.94 | 13.46 | 11.93 | 12.15 | 3,628,522 | -0.85(-6.54%) |
Sep 10, 2019 | 11.83 | 13.18 | 11.67 | 13.00 | 2,704,645 | +1.15(+9.70%) |
Sep 09, 2019 | 11.80 | 11.99 | 11.46 | 11.85 | 1,319,207 | +0.05(+0.42%) |
Sep 06, 2019 | 11.49 | 12.03 | 11.28 | 11.80 | 1,803,600 | +0.22(+1.90%) |
Sep 05, 2019 | 10.28 | 11.97 | 10.02 | 11.58 | 4,029,220 | +1.50(+14.88%) |
Sep 04, 2019 | 9.580 | 10.90 | 9.040 | 10.08 | 3,658,512 | +0.82(+8.86%) |
Sep 03, 2019 | 9.320 | 9.700 | 8.870 | 9.260 | 2,716,610 | -0.15(-1.59%) |
Aug 30, 2019 | 9.550 | 9.715 | 9.280 | 9.410 | 1,656,400 | -0.05(-0.53%) |
Aug 29, 2019 | 9.040 | 9.570 | 8.988 | 9.460 | 2,059,768 | +0.52(+5.82%) |
Aug 28, 2019 | 8.700 | 9.000 | 8.650 | 8.940 | 889,278 | +0.20(+2.29%) |
Aug 27, 2019 | 8.990 | 9.042 | 8.670 | 8.740 | 1,245,501 | -0.19(-2.13%) |
Aug 26, 2019 | 8.760 | 9.000 | 8.440 | 8.930 | 1,023,343 | +0.25(+2.88%) |
Aug 23, 2019 | 8.870 | 8.970 | 8.590 | 8.680 | 1,150,900 | -0.26(-2.91%) |
Aug 22, 2019 | 8.930 | 9.110 | 8.745 | 8.940 | 1,296,290 | -0.01(-0.11%) |
Aug 21, 2019 | 8.700 | 9.300 | 8.680 | 8.950 | 2,451,247 | +0.54(+6.42%) |
Aug 20, 2019 | 8.250 | 8.740 | 8.110 | 8.410 | 2,486,351 | +0.35(+4.34%) |
Aug 19, 2019 | 8.270 | 8.420 | 8.060 | 8.060 | 1,137,430 | -0.03(-0.37%) |
Aug 16, 2019 | 7.950 | 8.120 | 7.900 | 8.090 | 742,600 | +0.24(+3.06%) |
Aug 15, 2019 | 8.150 | 8.230 | 7.310 | 7.850 | 2,183,458 | -0.28(-3.44%) |
Aug 14, 2019 | 8.100 | 8.235 | 7.830 | 8.130 | 1,664,254 | -0.21(-2.52%) |
Aug 13, 2019 | 8.000 | 8.540 | 7.890 | 8.340 | 1,981,001 | +0.29(+3.60%) |
Aug 12, 2019 | 8.280 | 8.370 | 7.970 | 8.050 | 1,702,541 | -0.05(-0.62%) |
Aug 09, 2019 | 8.040 | 8.147 | 7.670 | 8.100 | 2,180,000 | +0.00(+0.00%) |
Aug 08, 2019 | 7.360 | 8.150 | 7.360 | 8.100 | 3,326,401 | +0.68(+9.16%) |
Aug 07, 2019 | 7.060 | 7.540 | 6.590 | 7.420 | 4,487,411 | -0.82(-9.95%) |
Aug 06, 2019 | 8.510 | 8.590 | 8.070 | 8.240 | 1,890,905 | -0.18(-2.14%) |
Aug 05, 2019 | 8.500 | 8.510 | 8.230 | 8.420 | 1,469,179 | -0.26(-3.00%) |
Aug 02, 2019 | 8.100 | 8.830 | 8.000 | 8.680 | 2,591,100 | +0.50(+6.11%) |