Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.45 | 10.70 | 10.41 | 10.65 | 47,857 | +0.41(+4.02%) |
Oct 30, 2019 | 10.33 | 10.44 | 10.20 | 10.24 | 7,578 | +0.01(+0.10%) |
Oct 29, 2019 | 10.19 | 10.35 | 10.18 | 10.23 | 10,810 | +0.04(+0.39%) |
Oct 28, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 1,847 | +0.00(+0.02%) |
Oct 25, 2019 | 10.15 | 10.26 | 10.15 | 10.19 | 1,700 | +0.14(+1.37%) |
Oct 24, 2019 | 10.08 | 10.12 | 10.05 | 10.05 | 3,638 | -0.15(-1.47%) |
Oct 23, 2019 | 9.930 | 10.30 | 9.930 | 10.20 | 3,975 | +0.13(+1.29%) |
Oct 22, 2019 | 10.21 | 10.21 | 10.07 | 10.07 | 669 | +0.00(+0.00%) |
Oct 21, 2019 | 10.03 | 10.39 | 10.03 | 10.07 | 1,631 | +0.00(+0.00%) |
Oct 18, 2019 | 10.15 | 10.16 | 9.989 | 10.07 | 11,600 | +0.01(+0.10%) |
Oct 17, 2019 | 10.10 | 10.40 | 10.06 | 10.06 | 9,341 | -0.24(-2.33%) |
Oct 16, 2019 | 10.20 | 10.49 | 10.04 | 10.30 | 22,779 | +0.17(+1.68%) |
Oct 15, 2019 | 10.10 | 10.13 | 10.10 | 10.13 | 481 | +0.02(+0.20%) |
Oct 14, 2019 | 10.22 | 10.23 | 10.11 | 10.11 | 1,739 | -0.09(-0.88%) |
Oct 11, 2019 | 10.20 | 10.22 | 10.02 | 10.20 | 4,500 | -0.10(-0.97%) |
Oct 10, 2019 | 10.19 | 10.43 | 10.06 | 10.30 | 31,078 | +0.09(+0.92%) |
Oct 09, 2019 | 10.25 | 10.25 | 10.03 | 10.21 | 730 | +0.02(+0.17%) |
Oct 08, 2019 | 10.15 | 10.21 | 10.13 | 10.19 | 6,140 | +0.18(+1.79%) |
Oct 07, 2019 | 10.08 | 10.50 | 9.920 | 10.01 | 7,231 | -0.03(-0.30%) |
Oct 04, 2019 | 10.04 | 10.13 | 9.991 | 10.04 | 3,600 | -0.01(-0.12%) |
Oct 03, 2019 | 10.18 | 10.19 | 9.968 | 10.05 | 5,417 | +0.11(+1.13%) |
Oct 02, 2019 | 10.23 | 10.23 | 9.940 | 9.940 | 18,151 | -0.41(-3.96%) |
Oct 01, 2019 | 10.28 | 10.38 | 10.20 | 10.35 | 5,931 | +0.06(+0.58%) |
Sep 30, 2019 | 9.950 | 10.32 | 9.950 | 10.29 | 10,542 | +0.31(+3.11%) |
Sep 27, 2019 | 10.42 | 10.45 | 9.930 | 9.980 | 12,900 | -0.53(-5.04%) |
Sep 26, 2019 | 10.11 | 10.51 | 9.900 | 10.51 | 10,645 | +0.30(+2.94%) |
Sep 25, 2019 | 9.848 | 10.38 | 9.848 | 10.21 | 68,335 | +0.36(+3.65%) |
Sep 24, 2019 | 9.733 | 9.920 | 9.730 | 9.850 | 5,268 | -0.04(-0.40%) |
Sep 23, 2019 | 9.920 | 9.920 | 9.810 | 9.890 | 7,747 | +0.01(+0.10%) |
Sep 20, 2019 | 9.680 | 9.880 | 9.650 | 9.880 | 21,400 | +0.27(+2.81%) |
Sep 19, 2019 | 9.550 | 9.754 | 9.550 | 9.610 | 3,337 | -0.02(-0.21%) |
Sep 18, 2019 | 9.700 | 9.700 | 9.630 | 9.630 | 4,077 | -0.15(-1.53%) |
Sep 17, 2019 | 9.750 | 9.800 | 9.600 | 9.780 | 6,530 | -0.02(-0.20%) |
Sep 16, 2019 | 9.960 | 10.00 | 9.750 | 9.800 | 8,059 | -0.15(-1.51%) |
Sep 13, 2019 | 9.880 | 10.00 | 9.750 | 9.950 | 8,100 | +0.10(+1.02%) |
Sep 12, 2019 | 9.920 | 10.00 | 9.850 | 9.850 | 4,974 | +0.05(+0.51%) |
Sep 11, 2019 | 9.550 | 9.800 | 9.520 | 9.800 | 6,456 | +0.18(+1.90%) |
Sep 10, 2019 | 9.630 | 9.690 | 9.430 | 9.617 | 26,838 | +0.06(+0.59%) |
Sep 09, 2019 | 9.850 | 9.850 | 9.420 | 9.560 | 37,699 | -0.27(-2.75%) |
Sep 06, 2019 | 9.800 | 9.900 | 9.686 | 9.830 | 7,500 | +0.08(+0.80%) |
Sep 05, 2019 | 9.810 | 9.967 | 9.695 | 9.752 | 5,445 | -0.05(-0.49%) |
Sep 04, 2019 | 9.890 | 9.893 | 9.750 | 9.800 | 6,186 | +0.09(+0.93%) |
Sep 03, 2019 | 9.620 | 9.750 | 9.588 | 9.710 | 9,843 | -0.04(-0.41%) |
Aug 30, 2019 | 9.600 | 9.750 | 9.550 | 9.750 | 5,900 | +0.11(+1.14%) |
Aug 29, 2019 | 9.820 | 9.960 | 9.542 | 9.640 | 13,980 | -0.04(-0.41%) |
Aug 28, 2019 | 9.750 | 9.830 | 9.649 | 9.680 | 19,762 | -0.20(-2.02%) |
Aug 27, 2019 | 9.960 | 9.990 | 9.670 | 9.880 | 9,416 | +0.10(+1.02%) |
Aug 26, 2019 | 10.14 | 10.14 | 9.670 | 9.780 | 24,652 | -0.46(-4.49%) |
Aug 23, 2019 | 10.51 | 10.51 | 10.04 | 10.24 | 15,900 | -0.21(-2.01%) |
Aug 22, 2019 | 10.86 | 10.90 | 10.01 | 10.45 | 132,394 | -0.23(-2.16%) |
Aug 21, 2019 | 9.502 | 10.72 | 9.500 | 10.68 | 153,279 | +1.26(+13.38%) |
Aug 20, 2019 | 9.390 | 9.520 | 9.372 | 9.420 | 29,778 | +0.02(+0.21%) |
Aug 19, 2019 | 9.290 | 9.400 | 9.110 | 9.400 | 17,554 | +0.12(+1.29%) |
Aug 16, 2019 | 8.980 | 9.300 | 8.980 | 9.280 | 9,400 | +0.40(+4.50%) |
Aug 15, 2019 | 9.050 | 9.050 | 8.775 | 8.880 | 11,067 | -0.02(-0.22%) |
Aug 14, 2019 | 9.020 | 9.095 | 8.820 | 8.900 | 22,840 | -0.26(-2.84%) |
Aug 13, 2019 | 9.460 | 9.460 | 8.980 | 9.160 | 18,264 | -0.30(-3.17%) |
Aug 12, 2019 | 8.980 | 9.490 | 8.980 | 9.460 | 15,760 | +0.39(+4.31%) |
Aug 09, 2019 | 9.260 | 9.260 | 8.781 | 9.069 | 50,400 | -0.24(-2.59%) |
Aug 08, 2019 | 9.590 | 9.890 | 9.110 | 9.310 | 73,105 | +0.90(+10.69%) |
Aug 07, 2019 | 8.350 | 8.520 | 8.271 | 8.411 | 16,155 | +0.04(+0.49%) |
Aug 06, 2019 | 8.470 | 8.470 | 8.250 | 8.370 | 2,119 | +0.27(+3.33%) |
Aug 05, 2019 | 8.490 | 8.490 | 8.100 | 8.100 | 7,440 | -0.25(-2.99%) |
Aug 02, 2019 | 8.350 | 8.400 | 8.350 | 8.350 | 1,600 | +0.11(+1.33%) |