Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.800 | 9.940 | 9.800 | 9.803 | 4,688 | +0.15(+1.55%) |
Oct 30, 2019 | 10.08 | 10.08 | 9.470 | 9.653 | 15,413 | -0.13(-1.32%) |
Oct 29, 2019 | 9.820 | 9.880 | 9.720 | 9.783 | 37,159 | -0.08(-0.79%) |
Oct 28, 2019 | 10.01 | 10.06 | 9.860 | 9.860 | 2,102 | +0.18(+1.86%) |
Oct 25, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 100 | -0.07(-0.72%) |
Oct 24, 2019 | 9.738 | 9.750 | 9.738 | 9.750 | 5,223 | +0.23(+2.42%) |
Oct 22, 2019 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 9.528 | 9.550 | 9.510 | 9.520 | 4,037 | -0.07(-0.73%) |
Oct 18, 2019 | 9.650 | 9.650 | 9.590 | 9.590 | 1,600 | -0.01(-0.10%) |
Oct 17, 2019 | 9.705 | 9.780 | 9.600 | 9.600 | 37,769 | -0.01(-0.10%) |
Oct 16, 2019 | 9.710 | 9.710 | 9.574 | 9.610 | 933 | +0.16(+1.74%) |
Oct 15, 2019 | 9.215 | 9.446 | 9.110 | 9.446 | 7,345 | +0.20(+2.12%) |
Oct 14, 2019 | 9.220 | 9.500 | 9.070 | 9.250 | 5,925 | -0.08(-0.86%) |
Oct 11, 2019 | 9.390 | 9.390 | 9.270 | 9.330 | 2,100 | +0.14(+1.58%) |
Oct 10, 2019 | 9.155 | 9.185 | 9.155 | 9.185 | 2,429 | -0.21(-2.25%) |
Oct 09, 2019 | 9.348 | 9.348 | 9.397 | 9,419 | +0.05(+0.52%) | |
Oct 08, 2019 | 9.400 | 9.410 | 9.348 | 9.348 | 1,563 | -0.00(-0.02%) |
Oct 07, 2019 | 9.350 | 9.350 | 9.350 | 9.350 | 198 | +0.09(+0.97%) |
Oct 04, 2019 | 9.284 | 9.284 | 9.260 | 9.260 | 1,200 | -0.19(-2.01%) |
Oct 03, 2019 | 9.446 | 9.516 | 9.350 | 9.450 | 14,129 | +0.21(+2.27%) |
Oct 02, 2019 | 9.395 | 9.395 | 9.240 | 9.240 | 5,422 | -0.04(-0.43%) |
Oct 01, 2019 | 9.422 | 9.422 | 9.280 | 9.280 | 24,706 | -0.16(-1.65%) |
Sep 30, 2019 | 9.410 | 9.436 | 9.370 | 9.436 | 5,415 | +0.12(+1.24%) |
Sep 27, 2019 | 9.360 | 9.360 | 9.320 | 9.320 | 900 | -0.29(-3.02%) |
Sep 26, 2019 | 9.436 | 9.610 | 9.436 | 9.610 | 4,840 | +0.18(+1.91%) |
Sep 25, 2019 | 9.428 | 9.580 | 9.428 | 9.430 | 2,162 | -0.26(-2.64%) |
Sep 24, 2019 | 9.665 | 9.686 | 9.665 | 9.686 | 1,835 | +0.25(+2.61%) |
Sep 23, 2019 | 9.488 | 9.488 | 9.440 | 9.440 | 69,870 | -0.07(-0.74%) |
Sep 20, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 800 | -0.28(-2.86%) |
Sep 19, 2019 | 9.723 | 9.865 | 9.723 | 9.790 | 700 | -0.26(-2.63%) |
Sep 18, 2019 | 10.00 | 10.00 | 10.05 | 3,500 | +0.05(+0.55%) | |
Sep 17, 2019 | 9.750 | 10.14 | 9.750 | 10.00 | 12,861 | -0.18(-1.81%) |
Sep 16, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 4,200 | -0.06(-0.55%) |
Sep 13, 2019 | 10.29 | 10.29 | 10.24 | 10.24 | 4,100 | +0.20(+2.02%) |
Sep 12, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 660 | -0.26(-2.55%) |
Sep 11, 2019 | 10.30 | 10.30 | 10.28 | 10.30 | 7,502 | +0.00(+0.00%) |
Sep 10, 2019 | 10.16 | 10.30 | 10.16 | 10.30 | 500 | +0.16(+1.58%) |
Sep 09, 2019 | 10.13 | 10.14 | 10.09 | 10.14 | 1,498 | +0.10(+1.00%) |
Sep 06, 2019 | 10.16 | 10.16 | 10.04 | 10.04 | 6,700 | +0.02(+0.20%) |
Sep 05, 2019 | 10.03 | 10.03 | 10.02 | 10.02 | 3,244 | -0.03(-0.34%) |
Sep 04, 2019 | 9.950 | 10.05 | 9.950 | 10.05 | 5,008 | +0.39(+4.05%) |
Sep 03, 2019 | 9.506 | 9.690 | 9.506 | 9.663 | 6,160 | -0.18(-1.79%) |
Aug 30, 2019 | 9.839 | 9.839 | 9.839 | 5,085 | +0.00(+0.00%) | |
Aug 29, 2019 | 9.750 | 9.960 | 9.750 | 9.839 | 33,868 | +0.39(+4.11%) |
Aug 28, 2019 | 9.453 | 9.453 | 9.450 | 9.450 | 1,965 | +0.02(+0.21%) |
Aug 27, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 6,980 | +0.00(+0.00%) |
Aug 26, 2019 | 9.469 | 9.508 | 9.430 | 9.430 | 1,826 | -0.12(-1.26%) |
Aug 23, 2019 | 9.656 | 9.855 | 9.550 | 9.550 | 2,200 | -0.19(-1.96%) |
Aug 22, 2019 | 9.741 | 9.741 | 9.741 | 9.741 | 200 | -0.03(-0.27%) |
Aug 21, 2019 | 9.990 | 9.990 | 9.767 | 9.767 | 3,766 | -0.02(-0.16%) |
Aug 20, 2019 | 9.845 | 9.845 | 9.783 | 9.783 | 1,946 | -0.01(-0.08%) |
Aug 16, 2019 | 9.790 | 9.790 | 9.790 | 0 | +0.40(+4.22%) | |
Aug 15, 2019 | 9.490 | 9.490 | 9.394 | 9.394 | 2,608 | +0.26(+2.80%) |
Aug 14, 2019 | 9.190 | 9.190 | 9.138 | 9.138 | 141,651 | -0.31(-3.30%) |
Aug 13, 2019 | 9.450 | 9.548 | 9.330 | 9.450 | 7,146 | +0.10(+1.05%) |
Aug 12, 2019 | 9.480 | 9.480 | 9.352 | 9.352 | 1,228 | -0.27(-2.79%) |
Aug 09, 2019 | 9.758 | 9.800 | 9.620 | 9.620 | 10,600 | -0.30(-3.02%) |
Aug 08, 2019 | 9.865 | 9.957 | 9.859 | 9.920 | 66,000 | +0.17(+1.74%) |
Aug 07, 2019 | 9.700 | 9.750 | 9.700 | 9.750 | 11,926 | +0.28(+2.96%) |
Aug 06, 2019 | 9.512 | 9.555 | 9.470 | 9.470 | 5,469 | -0.00(-0.05%) |
Aug 05, 2019 | 9.740 | 9.740 | 9.421 | 9.475 | 3,201 | -0.34(-3.41%) |
Aug 02, 2019 | 10.24 | 10.24 | 9.810 | 9.810 | 5,500 | -0.14(-1.46%) |