Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.730 | 10.00 | 9.640 | 9.860 | 560,667 | +0.32(+3.35%) |
Oct 30, 2019 | 9.250 | 9.540 | 9.160 | 9.540 | 552,209 | +0.27(+2.91%) |
Oct 29, 2019 | 9.280 | 9.340 | 9.110 | 9.270 | 414,406 | -0.05(-0.54%) |
Oct 28, 2019 | 9.530 | 9.600 | 9.250 | 9.320 | 318,411 | -0.26(-2.71%) |
Oct 25, 2019 | 9.810 | 9.920 | 9.440 | 9.580 | 662,600 | -0.02(-0.21%) |
Oct 24, 2019 | 9.500 | 9.610 | 9.449 | 9.600 | 450,727 | +0.15(+1.59%) |
Oct 23, 2019 | 9.440 | 9.490 | 9.320 | 9.450 | 286,895 | +0.02(+0.21%) |
Oct 22, 2019 | 9.420 | 9.510 | 9.260 | 9.430 | 304,317 | -0.01(-0.11%) |
Oct 21, 2019 | 9.800 | 9.880 | 9.420 | 9.440 | 384,675 | -0.27(-2.78%) |
Oct 18, 2019 | 9.660 | 9.990 | 9.610 | 9.710 | 628,500 | -0.04(-0.41%) |
Oct 17, 2019 | 9.600 | 9.860 | 9.600 | 9.750 | 813,633 | +0.12(+1.25%) |
Oct 16, 2019 | 9.600 | 9.700 | 9.480 | 9.630 | 487,555 | +0.06(+0.63%) |
Oct 15, 2019 | 9.910 | 10.00 | 9.560 | 9.570 | 385,906 | -0.48(-4.78%) |
Oct 14, 2019 | 9.910 | 10.16 | 9.900 | 10.05 | 149,131 | +0.09(+0.90%) |
Oct 11, 2019 | 10.15 | 10.23 | 9.875 | 9.960 | 1,334,700 | -0.29(-2.83%) |
Oct 10, 2019 | 10.44 | 10.45 | 10.09 | 10.25 | 386,449 | -0.11(-1.06%) |
Oct 09, 2019 | 10.74 | 10.74 | 10.32 | 10.36 | 333,401 | -0.34(-3.18%) |
Oct 08, 2019 | 10.69 | 10.79 | 10.42 | 10.70 | 446,018 | +0.16(+1.52%) |
Oct 07, 2019 | 10.66 | 10.77 | 10.48 | 10.54 | 170,239 | -0.23(-2.14%) |
Oct 04, 2019 | 10.51 | 10.80 | 10.51 | 10.77 | 224,400 | +0.13(+1.22%) |
Oct 03, 2019 | 10.67 | 10.98 | 10.56 | 10.64 | 234,024 | -0.06(-0.56%) |
Oct 02, 2019 | 10.79 | 10.83 | 10.49 | 10.70 | 388,550 | +0.10(+0.94%) |
Oct 01, 2019 | 10.54 | 10.92 | 10.47 | 10.60 | 415,068 | -0.01(-0.09%) |
Sep 30, 2019 | 10.89 | 11.02 | 10.41 | 10.61 | 626,526 | -0.48(-4.33%) |
Sep 27, 2019 | 11.14 | 11.32 | 10.99 | 11.09 | 342,400 | -0.28(-2.46%) |
Sep 26, 2019 | 11.67 | 11.88 | 11.37 | 11.37 | 319,654 | -0.29(-2.49%) |
Sep 25, 2019 | 12.43 | 12.43 | 11.36 | 11.66 | 585,544 | -0.77(-6.19%) |
Sep 24, 2019 | 11.96 | 12.47 | 11.68 | 12.43 | 595,391 | +0.42(+3.50%) |
Sep 23, 2019 | 11.53 | 12.06 | 11.48 | 12.01 | 534,469 | +0.78(+6.95%) |
Sep 20, 2019 | 11.38 | 11.49 | 11.10 | 11.23 | 724,100 | -0.14(-1.23%) |
Sep 19, 2019 | 11.40 | 11.50 | 11.24 | 11.37 | 210,039 | +0.10(+0.89%) |
Sep 18, 2019 | 11.68 | 11.73 | 10.94 | 11.27 | 429,255 | -0.47(-4.00%) |
Sep 17, 2019 | 11.23 | 11.76 | 11.15 | 11.74 | 460,080 | +0.59(+5.29%) |
Sep 16, 2019 | 11.43 | 11.44 | 10.95 | 11.15 | 447,483 | +0.06(+0.54%) |
Sep 13, 2019 | 11.23 | 11.58 | 11.04 | 11.09 | 442,400 | -0.18(-1.60%) |
Sep 12, 2019 | 12.04 | 12.14 | 11.24 | 11.27 | 602,307 | -0.44(-3.76%) |
Sep 11, 2019 | 11.64 | 11.85 | 11.35 | 11.71 | 456,523 | +0.34(+2.99%) |
Sep 10, 2019 | 11.24 | 11.61 | 11.19 | 11.37 | 407,440 | -0.03(-0.26%) |
Sep 09, 2019 | 11.72 | 11.94 | 11.04 | 11.40 | 823,956 | -0.29(-2.48%) |
Sep 06, 2019 | 12.32 | 12.63 | 11.69 | 11.69 | 614,400 | -0.65(-5.27%) |
Sep 05, 2019 | 13.06 | 13.18 | 12.30 | 12.34 | 588,817 | -1.15(-8.52%) |
Sep 04, 2019 | 13.20 | 13.49 | 13.00 | 13.49 | 419,436 | +0.30(+2.27%) |
Sep 03, 2019 | 13.09 | 13.60 | 12.97 | 13.19 | 569,943 | +0.44(+3.45%) |
Aug 30, 2019 | 12.85 | 13.20 | 12.60 | 12.75 | 352,500 | -0.07(-0.55%) |
Aug 29, 2019 | 13.28 | 13.53 | 12.68 | 12.82 | 641,237 | -0.42(-3.17%) |
Aug 28, 2019 | 13.69 | 14.00 | 13.16 | 13.24 | 958,196 | +0.02(+0.15%) |
Aug 27, 2019 | 12.72 | 13.22 | 12.38 | 13.22 | 903,322 | +0.94(+7.65%) |
Aug 26, 2019 | 12.80 | 13.00 | 12.17 | 12.28 | 489,424 | -0.21(-1.68%) |
Aug 23, 2019 | 12.00 | 12.52 | 11.86 | 12.49 | 567,500 | +0.64(+5.40%) |
Aug 22, 2019 | 12.00 | 12.09 | 11.67 | 11.85 | 359,510 | -0.12(-1.00%) |
Aug 21, 2019 | 11.84 | 12.16 | 11.82 | 11.97 | 152,087 | +0.03(+0.25%) |
Aug 20, 2019 | 11.55 | 12.08 | 11.51 | 11.94 | 203,318 | +0.47(+4.10%) |
Aug 19, 2019 | 11.50 | 11.84 | 11.12 | 11.47 | 521,040 | -0.13(-1.12%) |
Aug 16, 2019 | 12.10 | 12.10 | 11.56 | 11.60 | 335,400 | -0.57(-4.68%) |
Aug 15, 2019 | 12.15 | 12.46 | 11.96 | 12.17 | 294,154 | +0.08(+0.66%) |
Aug 14, 2019 | 12.23 | 12.25 | 11.87 | 12.09 | 653,700 | +0.30(+2.54%) |
Aug 13, 2019 | 12.79 | 12.88 | 11.74 | 11.79 | 603,279 | -0.65(-5.23%) |
Aug 12, 2019 | 12.01 | 12.95 | 12.01 | 12.44 | 603,749 | +0.45(+3.75%) |
Aug 09, 2019 | 12.17 | 12.25 | 11.98 | 11.99 | 342,800 | -0.22(-1.80%) |
Aug 08, 2019 | 11.86 | 12.31 | 11.63 | 12.21 | 373,138 | +0.29(+2.43%) |
Aug 07, 2019 | 12.03 | 12.29 | 11.86 | 11.92 | 523,746 | +0.31(+2.67%) |
Aug 06, 2019 | 11.89 | 11.89 | 11.41 | 11.61 | 360,728 | -0.19(-1.61%) |
Aug 05, 2019 | 11.64 | 12.06 | 11.64 | 11.80 | 343,138 | +0.49(+4.33%) |
Aug 02, 2019 | 11.70 | 11.76 | 11.27 | 11.31 | 314,000 | -0.42(-3.58%) |