Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.54 | 11.54 | 10.91 | 11.24 | 23,739 | -0.39(-3.35%) |
Oct 30, 2019 | 11.68 | 11.70 | 11.34 | 11.63 | 9,023 | -0.09(-0.77%) |
Oct 29, 2019 | 11.70 | 11.88 | 11.45 | 11.72 | 11,615 | -0.11(-0.93%) |
Oct 28, 2019 | 11.77 | 11.90 | 11.41 | 11.83 | 9,504 | +0.05(+0.42%) |
Oct 25, 2019 | 11.25 | 11.82 | 11.07 | 11.78 | 14,900 | +0.58(+5.18%) |
Oct 24, 2019 | 11.75 | 11.79 | 11.06 | 11.20 | 9,074 | -0.50(-4.27%) |
Oct 23, 2019 | 11.64 | 11.94 | 11.33 | 11.70 | 15,775 | +0.02(+0.17%) |
Oct 22, 2019 | 11.31 | 11.75 | 10.83 | 11.68 | 19,082 | +0.46(+4.10%) |
Oct 21, 2019 | 11.22 | 11.69 | 11.02 | 11.22 | 25,655 | +0.08(+0.72%) |
Oct 18, 2019 | 10.20 | 11.23 | 10.14 | 11.14 | 36,000 | +0.85(+8.26%) |
Oct 17, 2019 | 10.47 | 10.76 | 10.12 | 10.29 | 22,156 | -0.08(-0.77%) |
Oct 16, 2019 | 10.12 | 10.51 | 9.937 | 10.37 | 12,985 | +0.26(+2.57%) |
Oct 15, 2019 | 10.18 | 10.66 | 9.860 | 10.11 | 21,963 | +0.07(+0.70%) |
Oct 14, 2019 | 9.970 | 10.53 | 9.850 | 10.04 | 30,080 | +0.08(+0.80%) |
Oct 11, 2019 | 9.970 | 10.37 | 9.700 | 9.960 | 45,800 | +0.26(+2.68%) |
Oct 10, 2019 | 9.950 | 10.26 | 9.610 | 9.700 | 47,477 | -0.21(-2.12%) |
Oct 09, 2019 | 9.720 | 10.51 | 9.590 | 9.910 | 32,142 | +0.32(+3.34%) |
Oct 08, 2019 | 9.580 | 9.940 | 9.410 | 9.590 | 23,590 | -0.17(-1.74%) |
Oct 07, 2019 | 9.730 | 10.16 | 9.370 | 9.760 | 30,452 | +0.05(+0.51%) |
Oct 04, 2019 | 9.580 | 10.13 | 9.370 | 9.710 | 22,400 | +0.21(+2.21%) |
Oct 03, 2019 | 9.700 | 9.960 | 9.305 | 9.500 | 24,264 | -0.09(-0.94%) |
Oct 02, 2019 | 9.450 | 9.900 | 9.150 | 9.590 | 36,569 | -0.05(-0.52%) |
Oct 01, 2019 | 10.36 | 10.98 | 9.420 | 9.640 | 78,217 | -0.72(-6.95%) |
Sep 30, 2019 | 10.13 | 10.56 | 9.520 | 10.36 | 83,985 | +0.30(+2.98%) |
Sep 27, 2019 | 9.870 | 10.22 | 9.840 | 10.06 | 45,900 | +0.18(+1.82%) |
Sep 26, 2019 | 9.500 | 10.03 | 9.300 | 9.880 | 13,800 | +0.32(+3.35%) |
Sep 25, 2019 | 9.280 | 10.31 | 9.280 | 9.560 | 15,326 | +0.29(+3.13%) |
Sep 24, 2019 | 9.500 | 9.890 | 8.915 | 9.270 | 16,748 | -0.23(-2.42%) |
Sep 23, 2019 | 9.840 | 10.02 | 9.265 | 9.500 | 28,119 | -0.49(-4.90%) |
Sep 20, 2019 | 9.730 | 10.16 | 9.180 | 9.990 | 64,600 | +0.28(+2.88%) |
Sep 19, 2019 | 10.00 | 10.14 | 9.630 | 9.710 | 27,799 | -0.31(-3.09%) |
Sep 18, 2019 | 10.41 | 10.85 | 9.750 | 10.02 | 33,277 | -0.43(-4.11%) |
Sep 17, 2019 | 11.44 | 11.44 | 10.41 | 10.45 | 21,009 | -0.98(-8.57%) |
Sep 16, 2019 | 11.58 | 11.81 | 11.35 | 11.43 | 18,736 | -0.27(-2.31%) |
Sep 13, 2019 | 12.40 | 12.69 | 11.51 | 11.70 | 25,300 | -0.68(-5.49%) |
Sep 12, 2019 | 12.00 | 12.39 | 11.53 | 12.38 | 116,796 | +0.29(+2.40%) |
Sep 11, 2019 | 10.89 | 12.75 | 10.24 | 12.09 | 180,340 | +1.15(+10.51%) |
Sep 10, 2019 | 9.700 | 11.02 | 9.611 | 10.94 | 80,379 | +1.13(+11.52%) |
Sep 09, 2019 | 9.760 | 9.850 | 9.487 | 9.810 | 15,146 | +0.13(+1.34%) |
Sep 06, 2019 | 9.940 | 9.940 | 9.459 | 9.680 | 8,500 | -0.22(-2.22%) |
Sep 05, 2019 | 9.170 | 10.00 | 8.929 | 9.900 | 31,081 | +0.89(+9.88%) |
Sep 04, 2019 | 9.000 | 9.145 | 8.840 | 9.010 | 10,068 | +0.12(+1.35%) |
Sep 03, 2019 | 9.380 | 9.575 | 8.890 | 8.890 | 13,003 | -0.73(-7.59%) |
Aug 30, 2019 | 9.380 | 9.620 | 9.060 | 9.620 | 23,900 | +0.21(+2.23%) |
Aug 29, 2019 | 8.290 | 10.15 | 8.290 | 9.410 | 101,135 | +1.22(+14.90%) |
Aug 28, 2019 | 7.780 | 8.290 | 7.726 | 8.190 | 15,034 | +0.60(+7.91%) |
Aug 27, 2019 | 8.260 | 8.260 | 7.320 | 7.590 | 32,118 | -0.52(-6.41%) |
Aug 26, 2019 | 8.280 | 8.290 | 7.930 | 8.110 | 22,201 | -0.10(-1.22%) |
Aug 23, 2019 | 8.660 | 8.830 | 8.132 | 8.210 | 42,300 | -0.55(-6.28%) |
Aug 22, 2019 | 8.880 | 8.950 | 8.510 | 8.760 | 11,444 | -0.15(-1.68%) |
Aug 21, 2019 | 8.820 | 8.970 | 8.580 | 8.910 | 19,561 | +0.19(+2.18%) |
Aug 20, 2019 | 8.590 | 8.810 | 8.385 | 8.720 | 14,187 | +0.10(+1.16%) |
Aug 19, 2019 | 8.440 | 8.700 | 8.440 | 8.620 | 16,724 | +0.01(+0.12%) |
Aug 16, 2019 | 8.170 | 9.090 | 8.070 | 8.610 | 24,200 | +0.55(+6.82%) |
Aug 15, 2019 | 7.600 | 8.110 | 7.590 | 8.060 | 25,711 | +0.56(+7.47%) |
Aug 14, 2019 | 7.740 | 7.802 | 7.300 | 7.500 | 24,463 | -0.41(-5.18%) |
Aug 13, 2019 | 7.910 | 8.211 | 7.765 | 7.910 | 16,269 | +0.04(+0.51%) |
Aug 12, 2019 | 8.430 | 8.530 | 7.650 | 7.870 | 34,109 | -0.56(-6.64%) |
Aug 09, 2019 | 9.000 | 9.060 | 8.300 | 8.430 | 54,000 | -0.54(-6.02%) |
Aug 08, 2019 | 8.910 | 9.200 | 8.910 | 8.970 | 11,905 | +0.24(+2.75%) |
Aug 07, 2019 | 8.750 | 9.460 | 8.310 | 8.730 | 165,866 | -0.95(-9.81%) |
Aug 06, 2019 | 9.020 | 9.750 | 9.020 | 9.680 | 26,575 | +0.64(+7.08%) |
Aug 05, 2019 | 9.310 | 9.377 | 8.845 | 9.040 | 21,765 | -0.41(-4.34%) |
Aug 02, 2019 | 8.950 | 9.640 | 8.860 | 9.450 | 32,100 | +0.50(+5.59%) |