Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.350 | 8.540 | 8.300 | 8.380 | 159,974 | +0.13(+1.58%) |
Oct 30, 2019 | 8.450 | 8.650 | 8.240 | 8.250 | 51,325 | -0.22(-2.60%) |
Oct 29, 2019 | 8.570 | 8.570 | 8.410 | 8.470 | 23,212 | +0.00(+0.00%) |
Oct 28, 2019 | 8.320 | 8.470 | 8.320 | 8.470 | 30,679 | +0.08(+0.95%) |
Oct 25, 2019 | 8.651 | 8.670 | 8.386 | 8.390 | 130,200 | -0.28(-3.23%) |
Oct 24, 2019 | 8.720 | 8.850 | 8.650 | 8.670 | 137,591 | -0.13(-1.48%) |
Oct 23, 2019 | 8.970 | 8.970 | 8.780 | 8.800 | 23,686 | -0.10(-1.12%) |
Oct 22, 2019 | 8.720 | 8.900 | 8.650 | 8.900 | 80,153 | +0.13(+1.48%) |
Oct 21, 2019 | 8.870 | 8.920 | 8.760 | 8.770 | 94,552 | -0.23(-2.56%) |
Oct 18, 2019 | 8.980 | 9.210 | 8.920 | 9.000 | 47,400 | -0.02(-0.22%) |
Oct 17, 2019 | 8.960 | 9.050 | 8.890 | 9.020 | 167,335 | -0.05(-0.55%) |
Oct 16, 2019 | 9.150 | 9.210 | 9.060 | 9.070 | 85,337 | -0.12(-1.31%) |
Oct 15, 2019 | 9.250 | 9.250 | 9.050 | 9.190 | 338,830 | -0.24(-2.55%) |
Oct 14, 2019 | 9.800 | 9.800 | 9.430 | 9.430 | 81,761 | -0.31(-3.17%) |
Oct 11, 2019 | 10.04 | 10.08 | 9.600 | 9.739 | 177,600 | -0.64(-6.17%) |
Oct 10, 2019 | 10.74 | 10.74 | 10.33 | 10.38 | 43,950 | -0.32(-2.99%) |
Oct 09, 2019 | 10.76 | 10.90 | 10.49 | 10.70 | 28,609 | -0.41(-3.69%) |
Oct 08, 2019 | 10.68 | 11.11 | 10.56 | 11.11 | 97,101 | +0.83(+8.07%) |
Oct 07, 2019 | 10.33 | 10.45 | 10.06 | 10.28 | 42,730 | +0.09(+0.88%) |
Oct 04, 2019 | 10.67 | 10.67 | 10.19 | 10.19 | 34,500 | -0.56(-5.21%) |
Oct 03, 2019 | 11.19 | 11.45 | 10.75 | 10.75 | 59,912 | -0.46(-4.10%) |
Oct 02, 2019 | 10.77 | 11.31 | 10.77 | 11.21 | 280,760 | +0.71(+6.76%) |
Oct 01, 2019 | 9.840 | 10.50 | 9.750 | 10.50 | 52,546 | +0.48(+4.77%) |
Sep 30, 2019 | 10.22 | 10.22 | 9.950 | 10.02 | 45,731 | -0.33(-3.17%) |
Sep 27, 2019 | 9.980 | 10.60 | 9.910 | 10.35 | 54,500 | +0.31(+3.09%) |
Sep 26, 2019 | 10.07 | 10.25 | 10.00 | 10.04 | 19,381 | +0.04(+0.40%) |
Sep 25, 2019 | 10.24 | 10.56 | 9.910 | 10.00 | 75,933 | -0.23(-2.25%) |
Sep 24, 2019 | 9.540 | 10.29 | 9.500 | 10.23 | 116,708 | +0.45(+4.60%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.630 | 9.780 | 56,024 | -0.08(-0.81%) |
Sep 20, 2019 | 9.310 | 9.920 | 9.250 | 9.860 | 119,000 | +0.48(+5.12%) |
Sep 19, 2019 | 9.440 | 9.450 | 9.230 | 9.380 | 71,947 | -0.19(-1.99%) |
Sep 18, 2019 | 9.790 | 10.01 | 9.550 | 9.570 | 97,838 | -0.32(-3.24%) |
Sep 17, 2019 | 9.970 | 10.05 | 9.890 | 9.890 | 28,920 | -0.03(-0.30%) |
Sep 16, 2019 | 10.00 | 10.00 | 9.750 | 9.920 | 35,559 | +0.14(+1.39%) |
Sep 13, 2019 | 9.800 | 9.850 | 9.661 | 9.784 | 52,800 | -0.13(-1.28%) |
Sep 12, 2019 | 9.990 | 10.11 | 9.829 | 9.910 | 108,941 | -0.26(-2.56%) |
Sep 11, 2019 | 10.32 | 10.36 | 10.10 | 10.17 | 85,747 | -0.20(-1.93%) |
Sep 10, 2019 | 10.60 | 10.63 | 10.35 | 10.37 | 69,425 | -0.02(-0.19%) |
Sep 09, 2019 | 10.28 | 10.60 | 10.27 | 10.39 | 22,014 | -0.08(-0.76%) |
Sep 06, 2019 | 10.62 | 10.71 | 10.42 | 10.47 | 97,800 | -0.32(-2.97%) |
Sep 05, 2019 | 10.94 | 10.94 | 10.68 | 10.79 | 292,587 | -0.42(-3.75%) |
Sep 04, 2019 | 11.48 | 11.67 | 11.19 | 11.21 | 85,401 | -0.76(-6.35%) |
Sep 03, 2019 | 11.81 | 12.03 | 11.65 | 11.97 | 70,377 | +0.55(+4.82%) |
Aug 30, 2019 | 11.15 | 11.65 | 11.15 | 11.42 | 52,000 | +0.02(+0.18%) |
Aug 29, 2019 | 11.52 | 11.52 | 11.27 | 11.40 | 223,613 | -0.48(-4.04%) |
Aug 28, 2019 | 12.41 | 12.56 | 11.88 | 11.88 | 55,979 | -0.25(-2.06%) |
Aug 27, 2019 | 11.70 | 12.41 | 11.69 | 12.13 | 60,049 | +0.19(+1.59%) |
Aug 26, 2019 | 11.66 | 12.21 | 11.64 | 11.94 | 59,869 | -0.33(-2.69%) |
Aug 23, 2019 | 11.25 | 12.46 | 10.80 | 12.27 | 204,800 | +1.37(+12.57%) |
Aug 22, 2019 | 10.67 | 11.15 | 10.65 | 10.90 | 37,371 | +0.17(+1.58%) |
Aug 21, 2019 | 10.83 | 10.88 | 10.70 | 10.73 | 237,286 | -0.52(-4.62%) |
Aug 20, 2019 | 11.08 | 11.30 | 11.03 | 11.25 | 59,124 | +0.25(+2.27%) |
Aug 19, 2019 | 11.37 | 11.43 | 10.96 | 11.00 | 77,596 | -0.88(-7.41%) |
Aug 16, 2019 | 12.31 | 12.31 | 11.84 | 11.88 | 85,000 | -0.71(-5.64%) |
Aug 15, 2019 | 12.59 | 13.09 | 12.48 | 12.59 | 47,560 | -0.32(-2.48%) |
Aug 14, 2019 | 12.08 | 12.91 | 11.94 | 12.91 | 162,492 | +1.58(+13.95%) |
Aug 13, 2019 | 12.40 | 12.40 | 11.33 | 11.33 | 91,581 | -0.89(-7.28%) |
Aug 12, 2019 | 11.57 | 12.25 | 11.57 | 12.22 | 335,461 | +0.82(+7.19%) |
Aug 09, 2019 | 11.19 | 11.60 | 11.10 | 11.40 | 202,800 | +0.42(+3.83%) |
Aug 08, 2019 | 11.47 | 11.47 | 10.98 | 10.98 | 69,470 | -0.70(-5.99%) |
Aug 07, 2019 | 12.44 | 12.70 | 11.65 | 11.68 | 220,120 | +0.03(+0.26%) |
Aug 06, 2019 | 11.94 | 12.54 | 11.65 | 11.65 | 149,679 | -0.78(-6.28%) |
Aug 05, 2019 | 11.63 | 12.50 | 11.56 | 12.43 | 648,836 | +1.55(+14.25%) |
Aug 02, 2019 | 10.77 | 11.27 | 10.70 | 10.88 | 203,300 | +0.10(+0.93%) |