Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.420 | 9.470 | 9.220 | 9.390 | 165,919 | -0.11(-1.16%) |
Oct 30, 2019 | 9.400 | 9.630 | 9.250 | 9.500 | 141,100 | +0.10(+1.06%) |
Oct 29, 2019 | 9.470 | 9.480 | 9.200 | 9.400 | 107,946 | -0.08(-0.84%) |
Oct 28, 2019 | 9.440 | 9.520 | 9.400 | 9.480 | 42,389 | +0.11(+1.17%) |
Oct 25, 2019 | 9.500 | 9.520 | 9.140 | 9.370 | 68,500 | -0.13(-1.37%) |
Oct 24, 2019 | 9.550 | 9.620 | 9.290 | 9.500 | 93,835 | +0.10(+1.06%) |
Oct 23, 2019 | 9.260 | 9.480 | 9.150 | 9.400 | 48,836 | -0.01(-0.11%) |
Oct 22, 2019 | 9.200 | 9.450 | 9.050 | 9.410 | 46,453 | +0.28(+3.07%) |
Oct 21, 2019 | 9.230 | 9.260 | 9.050 | 9.130 | 59,698 | +0.00(+0.00%) |
Oct 18, 2019 | 9.400 | 9.540 | 9.010 | 9.130 | 87,100 | -0.42(-4.40%) |
Oct 17, 2019 | 9.210 | 9.630 | 9.140 | 9.550 | 104,697 | +0.44(+4.83%) |
Oct 16, 2019 | 8.990 | 9.120 | 8.990 | 9.110 | 100,930 | +0.01(+0.11%) |
Oct 15, 2019 | 8.950 | 9.100 | 8.920 | 9.100 | 82,252 | +0.15(+1.68%) |
Oct 14, 2019 | 9.180 | 9.390 | 8.900 | 8.950 | 138,732 | -0.23(-2.51%) |
Oct 11, 2019 | 9.010 | 9.330 | 8.940 | 9.180 | 242,200 | +0.21(+2.34%) |
Oct 10, 2019 | 8.990 | 9.000 | 8.870 | 8.970 | 57,498 | +0.03(+0.34%) |
Oct 09, 2019 | 9.000 | 9.000 | 8.802 | 8.940 | 62,140 | -0.03(-0.33%) |
Oct 08, 2019 | 8.900 | 9.000 | 8.700 | 8.970 | 89,539 | -0.03(-0.33%) |
Oct 07, 2019 | 8.470 | 9.000 | 8.470 | 9.000 | 167,856 | +0.44(+5.14%) |
Oct 04, 2019 | 8.580 | 8.700 | 8.530 | 8.560 | 41,400 | +0.03(+0.35%) |
Oct 03, 2019 | 8.430 | 8.590 | 8.370 | 8.530 | 29,710 | +0.03(+0.35%) |
Oct 02, 2019 | 8.400 | 8.810 | 8.399 | 8.500 | 111,331 | +0.10(+1.19%) |
Oct 01, 2019 | 8.470 | 8.940 | 8.400 | 8.400 | 132,722 | -0.04(-0.47%) |
Sep 30, 2019 | 8.180 | 8.500 | 8.180 | 8.440 | 63,229 | +0.21(+2.55%) |
Sep 27, 2019 | 8.080 | 8.488 | 8.000 | 8.230 | 134,300 | +0.07(+0.86%) |
Sep 26, 2019 | 8.230 | 8.250 | 8.050 | 8.160 | 35,983 | -0.02(-0.24%) |
Sep 25, 2019 | 8.050 | 8.300 | 7.890 | 8.180 | 125,625 | +0.11(+1.36%) |
Sep 24, 2019 | 8.070 | 8.160 | 8.060 | 8.070 | 127,252 | -0.01(-0.12%) |
Sep 23, 2019 | 8.270 | 8.350 | 8.020 | 8.080 | 166,896 | -0.32(-3.81%) |
Sep 20, 2019 | 8.200 | 8.400 | 8.200 | 8.400 | 132,200 | +0.11(+1.33%) |
Sep 19, 2019 | 8.300 | 8.450 | 8.060 | 8.290 | 121,065 | -0.12(-1.43%) |
Sep 18, 2019 | 8.440 | 8.690 | 8.310 | 8.410 | 227,432 | -0.11(-1.29%) |
Sep 17, 2019 | 8.480 | 8.650 | 8.330 | 8.520 | 129,363 | -0.03(-0.35%) |
Sep 16, 2019 | 8.580 | 8.630 | 8.400 | 8.550 | 134,987 | -0.03(-0.35%) |
Sep 13, 2019 | 8.490 | 8.640 | 8.250 | 8.580 | 227,800 | +0.15(+1.78%) |
Sep 12, 2019 | 8.290 | 8.597 | 8.050 | 8.430 | 403,191 | +0.03(+0.36%) |
Sep 11, 2019 | 8.400 | 8.550 | 8.220 | 8.400 | 140,883 | -0.05(-0.59%) |
Sep 10, 2019 | 8.090 | 8.470 | 8.060 | 8.450 | 225,994 | +0.26(+3.17%) |
Sep 09, 2019 | 8.190 | 8.190 | 7.990 | 8.190 | 171,546 | +0.14(+1.74%) |
Sep 06, 2019 | 8.160 | 8.216 | 7.950 | 8.050 | 130,000 | -0.17(-2.07%) |
Sep 05, 2019 | 7.850 | 8.280 | 7.850 | 8.220 | 208,149 | +0.36(+4.58%) |
Sep 04, 2019 | 7.600 | 8.050 | 7.550 | 7.860 | 127,367 | +0.26(+3.42%) |
Sep 03, 2019 | 7.670 | 7.840 | 7.550 | 7.600 | 106,915 | -0.29(-3.68%) |
Aug 30, 2019 | 8.280 | 8.280 | 7.850 | 7.890 | 118,600 | -0.09(-1.13%) |
Aug 29, 2019 | 7.630 | 8.030 | 7.630 | 7.980 | 106,770 | +0.31(+4.04%) |
Aug 28, 2019 | 7.620 | 7.690 | 7.500 | 7.670 | 112,564 | -0.14(-1.79%) |
Aug 27, 2019 | 8.160 | 8.160 | 7.400 | 7.810 | 329,035 | -0.52(-6.24%) |
Aug 26, 2019 | 8.520 | 8.600 | 8.140 | 8.330 | 222,932 | -0.28(-3.25%) |
Aug 23, 2019 | 9.200 | 9.300 | 8.000 | 8.610 | 599,200 | -0.33(-3.69%) |
Aug 22, 2019 | 8.950 | 9.100 | 8.750 | 8.940 | 405,934 | +0.22(+2.52%) |
Aug 21, 2019 | 8.400 | 8.800 | 8.110 | 8.720 | 359,440 | +0.49(+5.95%) |
Aug 20, 2019 | 7.750 | 8.400 | 7.750 | 8.230 | 267,755 | +0.53(+6.88%) |
Aug 19, 2019 | 7.470 | 7.730 | 7.390 | 7.700 | 207,724 | +0.32(+4.34%) |
Aug 16, 2019 | 7.260 | 7.420 | 7.250 | 7.380 | 124,500 | +0.20(+2.79%) |
Aug 15, 2019 | 7.070 | 7.450 | 7.070 | 7.180 | 168,780 | +0.02(+0.28%) |
Aug 14, 2019 | 7.400 | 7.490 | 7.100 | 7.160 | 178,813 | -0.39(-5.17%) |
Aug 13, 2019 | 7.800 | 7.880 | 7.390 | 7.550 | 318,575 | -0.44(-5.51%) |
Aug 12, 2019 | 8.080 | 8.160 | 7.640 | 7.990 | 156,048 | -0.14(-1.72%) |
Aug 09, 2019 | 8.300 | 8.300 | 7.840 | 8.130 | 230,300 | -0.20(-2.40%) |
Aug 08, 2019 | 8.170 | 8.435 | 7.580 | 8.330 | 443,392 | +0.16(+1.96%) |
Aug 07, 2019 | 7.890 | 8.190 | 7.520 | 8.170 | 500,586 | +0.42(+5.42%) |
Aug 06, 2019 | 7.360 | 7.950 | 7.360 | 7.750 | 510,718 | +0.49(+6.75%) |
Aug 05, 2019 | 7.200 | 7.300 | 7.100 | 7.260 | 364,544 | +0.12(+1.68%) |
Aug 02, 2019 | 7.100 | 7.430 | 6.920 | 7.140 | 317,300 | +0.29(+4.23%) |