Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.545 | 8.892 | 8.135 | 8.395 | 1,567,187 | -0.21(-2.39%) |
Oct 30, 2019 | 9.019 | 9.082 | 8.561 | 8.601 | 816,399 | -0.43(-4.80%) |
Oct 29, 2019 | 9.113 | 9.279 | 9.027 | 9.034 | 528,458 | -0.21(-2.30%) |
Oct 28, 2019 | 9.374 | 9.453 | 9.216 | 9.248 | 305,094 | -0.06(-0.59%) |
Oct 25, 2019 | 9.003 | 9.386 | 8.916 | 9.303 | 475,642 | +0.29(+3.24%) |
Oct 24, 2019 | 9.019 | 9.050 | 8.900 | 9.011 | 270,188 | +0.03(+0.35%) |
Oct 23, 2019 | 8.845 | 9.090 | 8.814 | 8.979 | 267,609 | +0.08(+0.89%) |
Oct 22, 2019 | 8.869 | 9.034 | 8.806 | 8.900 | 352,310 | +0.03(+0.36%) |
Oct 21, 2019 | 8.727 | 9.015 | 8.727 | 8.869 | 318,585 | +0.18(+2.09%) |
Oct 18, 2019 | 8.885 | 9.034 | 8.679 | 8.687 | 533,941 | -0.21(-2.31%) |
Oct 17, 2019 | 8.837 | 8.956 | 8.731 | 8.892 | 736,095 | +0.06(+0.63%) |
Oct 16, 2019 | 9.145 | 9.188 | 8.750 | 8.837 | 756,745 | -0.34(-3.70%) |
Oct 15, 2019 | 9.303 | 9.413 | 9.153 | 9.177 | 349,775 | -0.16(-1.69%) |
Oct 14, 2019 | 9.374 | 9.429 | 9.145 | 9.334 | 271,533 | -0.20(-2.07%) |
Oct 11, 2019 | 9.453 | 9.650 | 9.413 | 9.532 | 505,045 | +0.18(+1.94%) |
Oct 10, 2019 | 9.311 | 9.465 | 9.240 | 9.350 | 584,617 | +0.03(+0.34%) |
Oct 09, 2019 | 9.563 | 9.634 | 9.240 | 9.319 | 975,358 | -0.22(-2.32%) |
Oct 08, 2019 | 9.571 | 9.674 | 9.429 | 9.539 | 399,743 | -0.17(-1.79%) |
Oct 07, 2019 | 9.461 | 9.891 | 9.413 | 9.713 | 747,953 | +0.21(+2.16%) |
Oct 04, 2019 | 9.871 | 9.989 | 9.445 | 9.508 | 771,445 | -0.36(-3.60%) |
Oct 03, 2019 | 10.08 | 10.12 | 9.713 | 9.863 | 432,348 | -0.25(-2.50%) |
Oct 02, 2019 | 10.42 | 10.47 | 10.05 | 10.12 | 706,127 | -0.34(-3.25%) |
Oct 01, 2019 | 10.73 | 10.75 | 10.40 | 10.45 | 524,120 | -0.13(-1.27%) |
Sep 30, 2019 | 10.70 | 10.73 | 10.55 | 10.59 | 370,392 | -0.08(-0.74%) |
Sep 27, 2019 | 10.61 | 10.83 | 10.56 | 10.67 | 383,251 | -0.02(-0.22%) |
Sep 26, 2019 | 10.72 | 10.80 | 10.54 | 10.69 | 240,414 | -0.11(-1.02%) |
Sep 25, 2019 | 10.64 | 10.83 | 10.57 | 10.80 | 212,652 | +0.09(+0.81%) |
Sep 24, 2019 | 11.06 | 11.06 | 10.66 | 10.72 | 641,405 | -0.39(-3.48%) |
Sep 23, 2019 | 10.61 | 11.12 | 10.61 | 11.10 | 329,598 | +0.37(+3.46%) |
Sep 20, 2019 | 10.38 | 10.82 | 10.38 | 10.73 | 533,434 | +0.33(+3.19%) |
Sep 19, 2019 | 10.49 | 10.60 | 10.33 | 10.40 | 491,985 | +0.04(+0.38%) |
Sep 18, 2019 | 10.58 | 10.70 | 10.10 | 10.36 | 756,872 | -0.33(-3.10%) |
Sep 17, 2019 | 11.59 | 11.59 | 10.64 | 10.69 | 527,383 | -0.88(-7.64%) |
Sep 16, 2019 | 11.27 | 11.89 | 11.26 | 11.58 | 958,622 | +0.70(+6.41%) |
Sep 13, 2019 | 10.78 | 10.98 | 10.53 | 10.88 | 485,025 | +0.19(+1.76%) |
Sep 12, 2019 | 10.77 | 10.86 | 10.41 | 10.69 | 512,918 | -0.21(-1.94%) |
Sep 11, 2019 | 11.00 | 11.14 | 10.79 | 10.90 | 467,136 | +0.02(+0.14%) |
Sep 10, 2019 | 10.77 | 11.32 | 10.67 | 10.89 | 899,632 | +0.16(+1.46%) |
Sep 09, 2019 | 10.68 | 10.78 | 10.49 | 10.73 | 387,125 | +0.18(+1.71%) |
Sep 06, 2019 | 10.53 | 10.66 | 10.34 | 10.55 | 372,419 | -0.01(-0.07%) |
Sep 05, 2019 | 10.85 | 10.99 | 10.53 | 10.56 | 745,334 | -0.16(-1.46%) |
Sep 04, 2019 | 10.63 | 10.73 | 10.34 | 10.71 | 631,918 | +0.31(+3.01%) |
Sep 03, 2019 | 10.54 | 10.64 | 10.36 | 10.40 | 492,984 | -0.37(-3.42%) |
Aug 30, 2019 | 11.19 | 11.40 | 10.75 | 10.77 | 409,060 | -0.34(-3.10%) |
Aug 29, 2019 | 10.74 | 11.15 | 10.74 | 11.11 | 789,783 | +0.43(+4.03%) |
Aug 28, 2019 | 10.11 | 10.77 | 10.10 | 10.68 | 408,726 | +0.63(+6.23%) |
Aug 27, 2019 | 10.51 | 10.57 | 10.02 | 10.06 | 432,309 | -0.37(-3.53%) |
Aug 26, 2019 | 10.58 | 10.69 | 10.36 | 10.43 | 578,378 | -0.02(-0.15%) |
Aug 23, 2019 | 10.60 | 10.86 | 10.32 | 10.44 | 454,129 | -0.33(-3.05%) |
Aug 22, 2019 | 10.89 | 10.97 | 10.73 | 10.77 | 312,368 | -0.05(-0.43%) |
Aug 21, 2019 | 11.02 | 11.02 | 10.74 | 10.82 | 403,447 | -0.01(-0.07%) |
Aug 20, 2019 | 10.86 | 10.91 | 10.68 | 10.82 | 431,448 | -0.07(-0.65%) |
Aug 19, 2019 | 10.97 | 11.03 | 10.77 | 10.90 | 553,118 | +0.05(+0.43%) |
Aug 16, 2019 | 10.34 | 10.90 | 10.28 | 10.85 | 890,511 | +0.56(+5.40%) |
Aug 15, 2019 | 10.27 | 10.46 | 10.12 | 10.29 | 503,087 | -0.04(-0.38%) |
Aug 14, 2019 | 10.61 | 10.67 | 10.28 | 10.33 | 524,182 | -0.56(-5.18%) |
Aug 13, 2019 | 10.90 | 11.26 | 10.88 | 10.90 | 490,773 | -0.02(-0.22%) |
Aug 12, 2019 | 10.78 | 10.98 | 10.68 | 10.92 | 262,381 | +0.06(+0.58%) |
Aug 09, 2019 | 10.85 | 10.97 | 10.56 | 10.86 | 498,048 | +0.04(+0.36%) |
Aug 08, 2019 | 10.70 | 10.82 | 10.53 | 10.82 | 393,145 | +0.25(+2.37%) |
Aug 07, 2019 | 10.37 | 10.66 | 10.15 | 10.57 | 384,673 | +0.04(+0.37%) |
Aug 06, 2019 | 10.51 | 10.57 | 10.20 | 10.53 | 635,485 | +0.12(+1.13%) |
Aug 05, 2019 | 10.26 | 10.50 | 10.18 | 10.41 | 468,059 | -0.29(-2.71%) |
Aug 02, 2019 | 10.40 | 10.75 | 10.31 | 10.70 | 612,825 | +0.26(+2.48%) |