Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.150 | 9.530 | 9.120 | 9.510 | 377,723 | +0.32(+3.48%) |
Oct 30, 2019 | 9.000 | 9.210 | 8.930 | 9.190 | 185,659 | +0.21(+2.34%) |
Oct 29, 2019 | 8.940 | 9.010 | 8.740 | 8.980 | 214,808 | +0.00(+0.00%) |
Oct 28, 2019 | 9.010 | 9.060 | 8.950 | 8.980 | 264,519 | -0.02(-0.22%) |
Oct 25, 2019 | 9.080 | 9.100 | 8.980 | 9.000 | 335,100 | -0.08(-0.88%) |
Oct 24, 2019 | 9.490 | 9.500 | 8.970 | 9.080 | 469,247 | -0.65(-6.68%) |
Oct 23, 2019 | 9.640 | 9.810 | 9.490 | 9.730 | 203,770 | -0.08(-0.82%) |
Oct 22, 2019 | 10.18 | 10.25 | 9.790 | 9.810 | 127,805 | -0.35(-3.44%) |
Oct 21, 2019 | 9.820 | 10.17 | 9.820 | 10.16 | 134,057 | +0.18(+1.80%) |
Oct 18, 2019 | 10.34 | 10.36 | 9.860 | 9.980 | 129,000 | -0.45(-4.31%) |
Oct 17, 2019 | 10.36 | 10.57 | 10.36 | 10.43 | 100,904 | +0.09(+0.87%) |
Oct 16, 2019 | 10.62 | 10.62 | 10.23 | 10.34 | 95,253 | -0.32(-3.00%) |
Oct 15, 2019 | 10.59 | 10.72 | 10.57 | 10.66 | 77,219 | +0.11(+1.04%) |
Oct 14, 2019 | 10.56 | 10.60 | 10.46 | 10.55 | 86,068 | -0.05(-0.47%) |
Oct 11, 2019 | 10.64 | 10.77 | 10.59 | 10.60 | 88,200 | +0.05(+0.47%) |
Oct 10, 2019 | 10.65 | 10.66 | 10.49 | 10.55 | 125,849 | -0.10(-0.94%) |
Oct 09, 2019 | 10.75 | 10.83 | 10.60 | 10.65 | 80,889 | -0.05(-0.47%) |
Oct 08, 2019 | 10.50 | 10.72 | 10.41 | 10.70 | 109,911 | +0.14(+1.33%) |
Oct 07, 2019 | 10.45 | 10.59 | 10.45 | 10.56 | 201,222 | +0.11(+1.05%) |
Oct 04, 2019 | 10.14 | 10.46 | 10.05 | 10.45 | 187,100 | +0.37(+3.67%) |
Oct 03, 2019 | 9.920 | 10.13 | 9.850 | 10.08 | 497,181 | +0.14(+1.41%) |
Oct 02, 2019 | 10.28 | 10.37 | 9.790 | 9.940 | 142,313 | -0.41(-3.96%) |
Oct 01, 2019 | 10.51 | 10.55 | 10.35 | 10.35 | 222,857 | -0.13(-1.24%) |
Sep 30, 2019 | 10.50 | 10.53 | 10.39 | 10.48 | 167,002 | -0.02(-0.19%) |
Sep 27, 2019 | 10.55 | 10.68 | 10.37 | 10.50 | 182,700 | +0.01(+0.10%) |
Sep 26, 2019 | 10.56 | 10.67 | 10.44 | 10.49 | 130,833 | -0.07(-0.66%) |
Sep 25, 2019 | 10.20 | 10.64 | 10.08 | 10.56 | 226,474 | +0.29(+2.82%) |
Sep 24, 2019 | 10.37 | 10.46 | 10.19 | 10.27 | 337,007 | -0.16(-1.53%) |
Sep 23, 2019 | 10.81 | 10.94 | 10.42 | 10.43 | 194,758 | -0.45(-4.14%) |
Sep 20, 2019 | 10.73 | 10.95 | 10.70 | 10.88 | 251,700 | +0.16(+1.49%) |
Sep 19, 2019 | 10.66 | 10.90 | 10.66 | 10.72 | 85,906 | +0.03(+0.28%) |
Sep 18, 2019 | 10.89 | 10.89 | 10.62 | 10.69 | 90,977 | -0.16(-1.47%) |
Sep 17, 2019 | 10.87 | 10.98 | 10.78 | 10.85 | 86,071 | -0.03(-0.28%) |
Sep 16, 2019 | 11.19 | 11.32 | 10.84 | 10.88 | 137,163 | -0.33(-2.94%) |
Sep 13, 2019 | 11.00 | 11.28 | 10.97 | 11.21 | 118,200 | +0.10(+0.90%) |
Sep 12, 2019 | 10.97 | 11.18 | 10.90 | 11.11 | 124,962 | +0.15(+1.37%) |
Sep 11, 2019 | 10.84 | 11.04 | 10.69 | 10.96 | 135,500 | +0.14(+1.29%) |
Sep 10, 2019 | 10.82 | 10.85 | 10.44 | 10.82 | 203,542 | -0.07(-0.64%) |
Sep 09, 2019 | 11.81 | 11.81 | 10.81 | 10.89 | 180,807 | -0.93(-7.87%) |
Sep 06, 2019 | 12.44 | 12.44 | 11.81 | 11.82 | 122,900 | -0.58(-4.68%) |
Sep 05, 2019 | 12.21 | 12.59 | 12.10 | 12.40 | 178,976 | +0.24(+1.97%) |
Sep 04, 2019 | 12.30 | 12.65 | 12.10 | 12.16 | 129,022 | -0.07(-0.57%) |
Sep 03, 2019 | 12.22 | 12.41 | 12.13 | 12.23 | 134,819 | -0.10(-0.81%) |
Aug 30, 2019 | 12.36 | 12.36 | 12.17 | 12.33 | 114,300 | +0.03(+0.24%) |
Aug 29, 2019 | 12.28 | 12.42 | 12.28 | 12.30 | 55,854 | +0.11(+0.90%) |
Aug 28, 2019 | 12.17 | 12.26 | 12.05 | 12.19 | 146,187 | -0.03(-0.25%) |
Aug 27, 2019 | 12.37 | 12.45 | 12.16 | 12.22 | 187,373 | +0.01(+0.08%) |
Aug 26, 2019 | 12.16 | 12.29 | 12.08 | 12.21 | 134,465 | +0.10(+0.83%) |
Aug 23, 2019 | 12.57 | 12.73 | 12.04 | 12.11 | 210,500 | -0.45(-3.58%) |
Aug 22, 2019 | 12.73 | 12.80 | 12.51 | 12.56 | 105,109 | -0.19(-1.49%) |
Aug 21, 2019 | 12.40 | 12.88 | 12.36 | 12.75 | 363,453 | +0.46(+3.74%) |
Aug 20, 2019 | 12.06 | 12.48 | 11.93 | 12.29 | 440,577 | +0.21(+1.74%) |
Aug 19, 2019 | 12.04 | 12.28 | 11.94 | 12.08 | 177,842 | +0.14(+1.17%) |
Aug 16, 2019 | 12.00 | 12.18 | 11.88 | 11.94 | 374,100 | +0.00(+0.00%) |
Aug 15, 2019 | 12.05 | 12.11 | 11.69 | 11.94 | 112,876 | -0.05(-0.42%) |
Aug 14, 2019 | 12.21 | 12.35 | 11.83 | 11.99 | 122,275 | -0.36(-2.91%) |
Aug 13, 2019 | 12.10 | 12.35 | 11.97 | 12.35 | 127,020 | +0.26(+2.15%) |
Aug 12, 2019 | 12.11 | 12.16 | 12.01 | 12.09 | 104,200 | -0.10(-0.82%) |
Aug 09, 2019 | 12.22 | 12.26 | 12.07 | 12.19 | 99,000 | -0.05(-0.41%) |
Aug 08, 2019 | 11.96 | 12.37 | 11.96 | 12.24 | 138,504 | +0.34(+2.86%) |
Aug 07, 2019 | 11.84 | 11.95 | 11.80 | 11.90 | 390,017 | -0.11(-0.92%) |
Aug 06, 2019 | 11.97 | 12.10 | 11.85 | 12.01 | 119,412 | +0.05(+0.42%) |
Aug 05, 2019 | 12.07 | 12.15 | 11.84 | 11.96 | 150,370 | -0.33(-2.69%) |
Aug 02, 2019 | 12.38 | 12.46 | 11.97 | 12.29 | 177,100 | -0.21(-1.68%) |