Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.710 | 10.69 | 9.460 | 9.540 | 379,163 | -0.14(-1.45%) |
Oct 30, 2019 | 9.490 | 10.20 | 9.450 | 9.680 | 29,049 | +0.15(+1.57%) |
Oct 29, 2019 | 9.490 | 9.875 | 9.490 | 9.530 | 9,484 | +0.07(+0.74%) |
Oct 28, 2019 | 9.420 | 9.530 | 9.380 | 9.460 | 6,004 | +0.03(+0.32%) |
Oct 25, 2019 | 9.713 | 9.713 | 9.380 | 9.430 | 9,400 | +0.05(+0.53%) |
Oct 24, 2019 | 9.390 | 10.06 | 9.330 | 9.380 | 18,112 | +0.00(+0.00%) |
Oct 23, 2019 | 9.590 | 9.730 | 9.380 | 9.380 | 27,804 | -0.07(-0.74%) |
Oct 22, 2019 | 9.760 | 9.810 | 9.434 | 9.450 | 11,830 | -0.08(-0.84%) |
Oct 21, 2019 | 9.800 | 11.00 | 9.430 | 9.530 | 12,307 | +0.15(+1.60%) |
Oct 18, 2019 | 9.780 | 9.880 | 9.380 | 9.380 | 37,500 | -0.08(-0.85%) |
Oct 17, 2019 | 9.440 | 9.800 | 9.440 | 9.460 | 40,753 | -0.01(-0.16%) |
Oct 16, 2019 | 9.330 | 9.582 | 9.330 | 9.475 | 9,912 | +0.07(+0.80%) |
Oct 15, 2019 | 9.878 | 9.909 | 9.400 | 9.400 | 30,891 | +0.02(+0.21%) |
Oct 14, 2019 | 9.400 | 9.700 | 9.330 | 9.380 | 169,374 | +0.08(+0.86%) |
Oct 11, 2019 | 9.200 | 9.526 | 9.200 | 9.300 | 12,400 | +0.08(+0.87%) |
Oct 10, 2019 | 9.290 | 9.850 | 9.200 | 9.220 | 8,903 | +0.01(+0.11%) |
Oct 09, 2019 | 9.850 | 9.900 | 9.210 | 9.210 | 30,338 | -0.44(-4.56%) |
Oct 08, 2019 | 10.05 | 10.19 | 9.650 | 9.650 | 77,601 | -0.44(-4.36%) |
Oct 07, 2019 | 10.40 | 10.75 | 10.05 | 10.09 | 39,729 | -0.32(-3.07%) |
Oct 04, 2019 | 9.600 | 10.75 | 9.430 | 10.41 | 43,800 | +0.86(+9.01%) |
Oct 03, 2019 | 9.330 | 10.17 | 9.230 | 9.550 | 30,162 | +0.31(+3.35%) |
Oct 02, 2019 | 9.200 | 10.19 | 9.200 | 9.240 | 47,365 | +0.10(+1.09%) |
Oct 01, 2019 | 9.520 | 10.30 | 9.050 | 9.140 | 66,837 | -0.33(-3.48%) |
Sep 30, 2019 | 9.400 | 9.950 | 9.330 | 9.470 | 18,878 | +0.09(+0.96%) |
Sep 27, 2019 | 9.630 | 9.630 | 9.230 | 9.380 | 57,000 | -0.17(-1.78%) |
Sep 26, 2019 | 9.870 | 10.06 | 9.475 | 9.550 | 26,245 | -0.24(-2.45%) |
Sep 25, 2019 | 9.980 | 10.02 | 9.510 | 9.790 | 25,537 | -0.16(-1.61%) |
Sep 24, 2019 | 10.94 | 10.94 | 9.190 | 9.950 | 52,642 | -0.15(-1.49%) |
Sep 23, 2019 | 10.60 | 10.80 | 9.890 | 10.10 | 30,703 | -0.02(-0.20%) |
Sep 20, 2019 | 9.460 | 10.33 | 9.040 | 10.12 | 88,300 | +0.58(+6.08%) |
Sep 19, 2019 | 9.800 | 9.900 | 9.390 | 9.540 | 53,768 | -0.16(-1.65%) |
Sep 18, 2019 | 9.420 | 9.930 | 8.820 | 9.700 | 47,187 | +0.17(+1.78%) |
Sep 17, 2019 | 9.710 | 9.840 | 9.010 | 9.530 | 50,665 | +0.13(+1.38%) |
Sep 16, 2019 | 9.800 | 9.800 | 9.050 | 9.400 | 50,064 | +0.00(+0.00%) |
Sep 13, 2019 | 9.430 | 9.990 | 9.220 | 9.400 | 32,700 | -0.10(-1.05%) |
Sep 12, 2019 | 9.170 | 10.36 | 9.170 | 9.500 | 64,160 | +0.37(+4.05%) |
Sep 11, 2019 | 10.42 | 10.62 | 9.090 | 9.130 | 113,539 | -1.22(-11.79%) |
Sep 10, 2019 | 10.66 | 10.75 | 10.12 | 10.35 | 200,815 | -0.31(-2.91%) |
Sep 09, 2019 | 10.18 | 10.66 | 10.18 | 10.66 | 15,445 | +0.67(+6.71%) |
Sep 06, 2019 | 10.00 | 10.59 | 9.340 | 9.990 | 37,500 | +0.59(+6.28%) |
Sep 05, 2019 | 8.790 | 9.835 | 8.430 | 9.400 | 78,362 | +0.70(+8.05%) |
Sep 04, 2019 | 9.000 | 9.180 | 8.600 | 8.700 | 18,934 | -0.29(-3.23%) |
Sep 03, 2019 | 8.920 | 9.230 | 8.820 | 8.990 | 9,828 | +0.17(+1.93%) |
Aug 30, 2019 | 8.130 | 9.600 | 7.900 | 8.820 | 142,400 | +0.57(+6.91%) |
Aug 29, 2019 | 7.710 | 8.570 | 7.710 | 8.250 | 97,345 | +0.59(+7.70%) |
Aug 28, 2019 | 7.600 | 7.990 | 7.600 | 7.660 | 1,860 | +0.09(+1.19%) |
Aug 27, 2019 | 7.900 | 7.970 | 7.560 | 7.570 | 12,798 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.000 | 7.750 | 7.900 | 13,467 | +0.00(+0.00%) |
Aug 23, 2019 | 7.790 | 7.900 | 7.640 | 7.900 | 2,600 | +0.09(+1.15%) |
Aug 22, 2019 | 7.770 | 7.860 | 7.510 | 7.810 | 11,969 | +0.02(+0.26%) |
Aug 21, 2019 | 8.000 | 8.000 | 7.510 | 7.790 | 5,969 | -0.21(-2.62%) |
Aug 20, 2019 | 7.890 | 8.240 | 7.650 | 8.000 | 29,234 | +0.10(+1.27%) |
Aug 19, 2019 | 7.810 | 8.000 | 7.660 | 7.900 | 29,518 | +0.00(+0.00%) |
Aug 16, 2019 | 7.750 | 7.900 | 7.550 | 7.900 | 20,900 | +0.21(+2.73%) |
Aug 15, 2019 | 8.000 | 8.000 | 7.200 | 7.690 | 6,450 | -0.27(-3.39%) |
Aug 14, 2019 | 7.820 | 7.960 | 7.160 | 7.960 | 188,131 | +0.42(+5.57%) |
Aug 13, 2019 | 7.710 | 7.760 | 7.000 | 7.540 | 37,024 | -0.14(-1.82%) |
Aug 12, 2019 | 8.000 | 8.410 | 7.520 | 7.680 | 73,391 | -0.32(-4.00%) |
Aug 09, 2019 | 7.770 | 8.285 | 7.770 | 8.000 | 1,000 | +0.34(+4.44%) |
Aug 08, 2019 | 7.810 | 8.182 | 7.610 | 7.660 | 57,316 | -0.17(-2.17%) |
Aug 07, 2019 | 7.950 | 8.045 | 7.600 | 7.830 | 7,009 | -0.13(-1.63%) |
Aug 06, 2019 | 7.930 | 7.960 | 7.550 | 7.960 | 5,939 | +0.00(+0.00%) |
Aug 05, 2019 | 7.780 | 7.960 | 7.550 | 7.960 | 15,346 | +0.11(+1.40%) |
Aug 02, 2019 | 8.200 | 8.320 | 7.600 | 7.850 | 38,900 | -0.35(-4.27%) |