Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.200 | 9.300 | 8.880 | 9.050 | 838,730 | -0.20(-2.16%) |
Oct 30, 2019 | 9.350 | 9.410 | 9.090 | 9.250 | 1,060,123 | -0.09(-0.96%) |
Oct 29, 2019 | 9.350 | 9.540 | 9.270 | 9.340 | 1,083,917 | +0.02(+0.21%) |
Oct 28, 2019 | 9.000 | 9.410 | 8.970 | 9.320 | 838,619 | +0.36(+4.02%) |
Oct 25, 2019 | 8.630 | 9.000 | 8.580 | 8.960 | 834,400 | +0.29(+3.34%) |
Oct 24, 2019 | 8.730 | 8.740 | 8.440 | 8.670 | 1,069,558 | -0.02(-0.23%) |
Oct 23, 2019 | 8.610 | 8.780 | 8.490 | 8.690 | 950,479 | +0.06(+0.70%) |
Oct 22, 2019 | 8.560 | 8.690 | 8.460 | 8.630 | 693,785 | +0.16(+1.89%) |
Oct 21, 2019 | 8.350 | 8.500 | 8.310 | 8.470 | 647,861 | +0.16(+1.86%) |
Oct 18, 2019 | 8.540 | 8.660 | 8.275 | 8.315 | 847,600 | -0.32(-3.65%) |
Oct 17, 2019 | 8.380 | 8.660 | 8.320 | 8.630 | 1,034,300 | +0.29(+3.48%) |
Oct 16, 2019 | 8.430 | 8.690 | 8.310 | 8.340 | 1,208,554 | -0.06(-0.71%) |
Oct 15, 2019 | 8.050 | 8.450 | 7.940 | 8.400 | 3,647,706 | +0.37(+4.61%) |
Oct 14, 2019 | 8.060 | 8.300 | 8.010 | 8.030 | 1,388,320 | -0.17(-2.07%) |
Oct 11, 2019 | 8.160 | 8.360 | 8.095 | 8.200 | 2,277,500 | +0.15(+1.86%) |
Oct 10, 2019 | 8.160 | 8.330 | 7.700 | 8.050 | 1,952,156 | -0.07(-0.86%) |
Oct 09, 2019 | 8.390 | 8.400 | 8.000 | 8.120 | 828,612 | -0.16(-1.93%) |
Oct 08, 2019 | 8.510 | 8.570 | 8.280 | 8.280 | 991,746 | -0.31(-3.61%) |
Oct 07, 2019 | 8.550 | 8.810 | 8.530 | 8.590 | 957,446 | +0.06(+0.70%) |
Oct 04, 2019 | 8.630 | 8.700 | 8.230 | 8.530 | 1,102,700 | -0.09(-1.04%) |
Oct 03, 2019 | 8.620 | 8.720 | 8.380 | 8.620 | 899,532 | -0.03(-0.35%) |
Oct 02, 2019 | 8.550 | 8.830 | 8.310 | 8.650 | 1,332,003 | +0.03(+0.35%) |
Oct 01, 2019 | 9.080 | 9.260 | 8.550 | 8.620 | 1,235,520 | -0.43(-4.75%) |
Sep 30, 2019 | 9.210 | 9.260 | 8.945 | 9.050 | 1,020,692 | -0.14(-1.52%) |
Sep 27, 2019 | 9.440 | 9.610 | 9.110 | 9.190 | 1,296,300 | -0.25(-2.65%) |
Sep 26, 2019 | 10.08 | 10.09 | 9.430 | 9.440 | 1,370,887 | -0.66(-6.53%) |
Sep 25, 2019 | 10.13 | 10.29 | 9.870 | 10.10 | 920,062 | -0.03(-0.30%) |
Sep 24, 2019 | 10.73 | 10.80 | 10.07 | 10.13 | 1,668,368 | -0.59(-5.50%) |
Sep 23, 2019 | 10.66 | 10.84 | 10.61 | 10.72 | 774,489 | +0.06(+0.56%) |
Sep 20, 2019 | 10.60 | 10.97 | 10.50 | 10.66 | 2,179,000 | +0.03(+0.28%) |
Sep 19, 2019 | 10.82 | 10.90 | 10.58 | 10.63 | 717,854 | -0.14(-1.30%) |
Sep 18, 2019 | 11.11 | 11.12 | 10.64 | 10.77 | 834,229 | -0.39(-3.49%) |
Sep 17, 2019 | 11.30 | 11.39 | 11.09 | 11.16 | 759,638 | -0.14(-1.24%) |
Sep 16, 2019 | 10.73 | 11.32 | 10.68 | 11.30 | 807,077 | +0.45(+4.15%) |
Sep 13, 2019 | 11.11 | 11.25 | 10.84 | 10.85 | 789,200 | -0.26(-2.34%) |
Sep 12, 2019 | 11.26 | 11.30 | 10.97 | 11.11 | 817,484 | -0.14(-1.24%) |
Sep 11, 2019 | 10.73 | 11.27 | 10.68 | 11.25 | 1,032,043 | +0.52(+4.85%) |
Sep 10, 2019 | 10.30 | 10.73 | 10.21 | 10.73 | 932,272 | +0.34(+3.27%) |
Sep 09, 2019 | 10.60 | 10.64 | 10.26 | 10.39 | 894,705 | -0.23(-2.17%) |
Sep 06, 2019 | 10.80 | 10.98 | 10.61 | 10.62 | 771,900 | -0.25(-2.30%) |
Sep 05, 2019 | 10.59 | 10.97 | 10.43 | 10.87 | 976,606 | +0.41(+3.92%) |
Sep 04, 2019 | 10.55 | 10.56 | 10.13 | 10.46 | 1,180,671 | -0.01(-0.10%) |
Sep 03, 2019 | 10.83 | 10.90 | 10.30 | 10.47 | 1,375,094 | -0.43(-3.94%) |
Aug 30, 2019 | 11.18 | 11.24 | 10.89 | 10.90 | 694,100 | -0.24(-2.15%) |
Aug 29, 2019 | 11.16 | 11.29 | 11.00 | 11.14 | 1,114,990 | +0.05(+0.45%) |
Aug 28, 2019 | 10.65 | 11.09 | 10.60 | 11.09 | 900,793 | +0.31(+2.88%) |
Aug 27, 2019 | 10.98 | 11.09 | 10.67 | 10.78 | 1,117,211 | -0.19(-1.73%) |
Aug 26, 2019 | 11.31 | 11.31 | 10.76 | 10.97 | 1,171,166 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.65 | 10.96 | 11.02 | 1,091,400 | -0.42(-3.67%) |
Aug 22, 2019 | 11.57 | 11.59 | 11.31 | 11.44 | 1,082,110 | -0.07(-0.61%) |
Aug 21, 2019 | 11.62 | 11.63 | 11.41 | 11.51 | 766,939 | +0.00(+0.00%) |
Aug 20, 2019 | 11.62 | 11.73 | 11.40 | 11.51 | 1,168,822 | -0.09(-0.78%) |
Aug 19, 2019 | 11.49 | 11.72 | 11.39 | 11.60 | 1,076,799 | +0.25(+2.20%) |
Aug 16, 2019 | 11.13 | 11.37 | 11.10 | 11.35 | 1,296,800 | +0.30(+2.71%) |
Aug 15, 2019 | 11.63 | 11.64 | 10.96 | 11.05 | 1,484,761 | -0.51(-4.41%) |
Aug 14, 2019 | 11.20 | 11.70 | 11.15 | 11.56 | 1,895,721 | +0.12(+1.05%) |
Aug 13, 2019 | 11.16 | 11.70 | 11.11 | 11.44 | 1,479,944 | +0.21(+1.87%) |
Aug 12, 2019 | 11.66 | 11.78 | 11.12 | 11.23 | 1,563,400 | -0.54(-4.59%) |
Aug 09, 2019 | 11.99 | 12.13 | 11.39 | 11.77 | 1,333,200 | -0.20(-1.67%) |
Aug 08, 2019 | 12.17 | 12.38 | 11.35 | 11.97 | 2,256,768 | -0.20(-1.64%) |
Aug 07, 2019 | 11.81 | 12.30 | 11.53 | 12.17 | 1,524,718 | +0.33(+2.79%) |
Aug 06, 2019 | 11.34 | 11.87 | 11.21 | 11.84 | 1,563,909 | +0.58(+5.15%) |
Aug 05, 2019 | 11.20 | 11.49 | 11.00 | 11.26 | 1,715,808 | -0.19(-1.66%) |
Aug 02, 2019 | 11.76 | 11.77 | 11.23 | 11.45 | 1,563,100 | -0.39(-3.29%) |