Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.05 | 12.13 | 11.61 | 12.07 | 225,212 | -0.04(-0.33%) |
Oct 30, 2019 | 12.12 | 12.15 | 11.78 | 12.11 | 163,797 | -0.01(-0.08%) |
Oct 29, 2019 | 12.27 | 12.27 | 11.93 | 12.12 | 151,219 | -0.18(-1.46%) |
Oct 28, 2019 | 12.14 | 12.40 | 12.02 | 12.30 | 142,321 | +0.24(+1.99%) |
Oct 25, 2019 | 11.53 | 12.13 | 11.39 | 12.06 | 154,100 | +0.47(+4.06%) |
Oct 24, 2019 | 12.20 | 12.28 | 11.37 | 11.59 | 148,719 | -0.67(-5.46%) |
Oct 23, 2019 | 12.11 | 12.56 | 11.93 | 12.26 | 208,230 | +0.15(+1.24%) |
Oct 22, 2019 | 11.85 | 12.19 | 11.52 | 12.11 | 167,945 | +0.20(+1.68%) |
Oct 21, 2019 | 11.80 | 12.08 | 11.67 | 11.91 | 121,229 | +0.28(+2.41%) |
Oct 18, 2019 | 11.40 | 11.70 | 11.24 | 11.63 | 156,200 | +0.15(+1.31%) |
Oct 17, 2019 | 11.23 | 11.75 | 11.08 | 11.48 | 248,879 | +0.39(+3.52%) |
Oct 16, 2019 | 10.66 | 11.38 | 10.62 | 11.09 | 199,148 | +0.42(+3.94%) |
Oct 15, 2019 | 10.42 | 11.08 | 10.27 | 10.67 | 246,321 | +0.24(+2.35%) |
Oct 14, 2019 | 11.43 | 11.59 | 10.33 | 10.43 | 266,073 | -1.05(-9.19%) |
Oct 11, 2019 | 11.66 | 12.00 | 11.45 | 11.48 | 629,900 | -0.04(-0.35%) |
Oct 10, 2019 | 11.59 | 11.91 | 11.32 | 11.52 | 436,934 | -0.09(-0.78%) |
Oct 09, 2019 | 11.81 | 11.95 | 11.54 | 11.61 | 196,100 | -0.07(-0.60%) |
Oct 08, 2019 | 11.70 | 11.86 | 11.47 | 11.68 | 127,734 | -0.19(-1.60%) |
Oct 07, 2019 | 11.78 | 12.04 | 11.64 | 11.87 | 138,558 | +0.03(+0.25%) |
Oct 04, 2019 | 11.58 | 11.96 | 11.51 | 11.84 | 199,600 | +0.34(+2.96%) |
Oct 03, 2019 | 11.57 | 11.64 | 11.00 | 11.50 | 174,147 | -0.09(-0.78%) |
Oct 02, 2019 | 11.58 | 11.80 | 11.12 | 11.59 | 388,163 | -0.10(-0.86%) |
Oct 01, 2019 | 11.44 | 11.93 | 11.43 | 11.69 | 206,300 | +0.34(+3.04%) |
Sep 30, 2019 | 11.39 | 11.67 | 11.10 | 11.35 | 310,508 | -0.06(-0.57%) |
Sep 27, 2019 | 11.48 | 11.77 | 11.28 | 11.41 | 130,900 | -0.01(-0.09%) |
Sep 26, 2019 | 11.54 | 11.54 | 11.05 | 11.42 | 341,627 | -0.19(-1.64%) |
Sep 25, 2019 | 11.19 | 11.83 | 11.19 | 11.61 | 191,246 | +0.42(+3.75%) |
Sep 24, 2019 | 12.07 | 12.18 | 11.08 | 11.19 | 429,361 | -0.80(-6.67%) |
Sep 23, 2019 | 11.91 | 12.12 | 11.57 | 11.99 | 172,546 | -0.10(-0.83%) |
Sep 20, 2019 | 12.41 | 12.58 | 11.74 | 12.09 | 524,700 | -0.28(-2.26%) |
Sep 19, 2019 | 13.18 | 13.20 | 12.20 | 12.37 | 414,447 | -0.81(-6.15%) |
Sep 18, 2019 | 13.45 | 13.60 | 12.81 | 13.18 | 303,346 | -0.29(-2.15%) |
Sep 17, 2019 | 14.00 | 14.00 | 12.88 | 13.47 | 410,732 | -0.69(-4.87%) |
Sep 16, 2019 | 13.92 | 14.34 | 13.80 | 14.16 | 321,928 | +0.08(+0.57%) |
Sep 13, 2019 | 13.71 | 14.26 | 13.27 | 14.08 | 277,200 | +0.42(+3.07%) |
Sep 12, 2019 | 13.70 | 13.93 | 13.38 | 13.66 | 379,644 | +0.00(+0.00%) |
Sep 11, 2019 | 12.21 | 13.74 | 12.08 | 13.66 | 545,622 | +1.33(+10.79%) |
Sep 10, 2019 | 11.42 | 12.40 | 11.42 | 12.33 | 416,812 | +0.74(+6.38%) |
Sep 09, 2019 | 11.27 | 11.95 | 11.25 | 11.59 | 728,425 | +0.31(+2.75%) |
Sep 06, 2019 | 10.73 | 11.96 | 10.66 | 11.28 | 1,600,300 | +0.67(+6.31%) |
Sep 05, 2019 | 9.930 | 10.82 | 8.600 | 10.61 | 2,053,450 | +2.76(+35.16%) |
Sep 04, 2019 | 7.330 | 8.100 | 7.300 | 7.850 | 835,931 | +0.61(+8.43%) |
Sep 03, 2019 | 7.700 | 7.750 | 7.150 | 7.240 | 656,337 | -0.51(-6.58%) |
Aug 30, 2019 | 8.100 | 8.150 | 7.675 | 7.750 | 353,200 | -0.18(-2.27%) |
Aug 29, 2019 | 7.740 | 8.145 | 7.670 | 7.930 | 327,371 | +0.30(+3.93%) |
Aug 28, 2019 | 7.450 | 7.760 | 7.440 | 7.630 | 484,747 | +0.15(+2.01%) |
Aug 27, 2019 | 7.770 | 7.870 | 7.450 | 7.480 | 261,994 | -0.27(-3.48%) |
Aug 26, 2019 | 8.020 | 8.020 | 7.650 | 7.750 | 194,082 | -0.09(-1.15%) |
Aug 23, 2019 | 8.450 | 8.450 | 7.810 | 7.840 | 173,500 | -0.58(-6.89%) |
Aug 22, 2019 | 8.080 | 8.733 | 8.020 | 8.420 | 270,535 | +0.40(+4.99%) |
Aug 21, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 354,554 | -0.21(-2.55%) |
Aug 20, 2019 | 8.800 | 8.810 | 8.190 | 8.230 | 199,926 | -0.58(-6.58%) |
Aug 19, 2019 | 9.210 | 9.370 | 8.740 | 8.810 | 162,345 | -0.29(-3.19%) |
Aug 16, 2019 | 8.940 | 9.120 | 8.710 | 9.100 | 299,200 | +0.29(+3.29%) |
Aug 15, 2019 | 9.090 | 9.135 | 8.660 | 8.810 | 181,633 | -0.30(-3.29%) |
Aug 14, 2019 | 9.500 | 9.500 | 9.060 | 9.110 | 96,136 | -0.46(-4.81%) |
Aug 13, 2019 | 9.410 | 9.820 | 9.330 | 9.570 | 121,897 | +0.18(+1.92%) |
Aug 12, 2019 | 9.560 | 9.680 | 9.310 | 9.390 | 97,972 | -0.25(-2.59%) |
Aug 09, 2019 | 10.03 | 10.07 | 9.590 | 9.640 | 82,800 | -0.34(-3.41%) |
Aug 08, 2019 | 9.960 | 10.13 | 9.880 | 9.980 | 103,429 | +0.17(+1.73%) |
Aug 07, 2019 | 9.680 | 9.990 | 9.580 | 9.810 | 114,754 | +0.01(+0.10%) |
Aug 06, 2019 | 9.710 | 9.900 | 9.580 | 9.800 | 155,567 | +0.14(+1.45%) |
Aug 05, 2019 | 9.900 | 10.04 | 9.590 | 9.660 | 144,446 | -0.44(-4.36%) |
Aug 02, 2019 | 10.33 | 10.46 | 9.970 | 10.10 | 234,300 | -0.36(-3.44%) |