Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.410 | 9.480 | 8.740 | 8.840 | 673,474 | -0.65(-6.85%) |
Oct 30, 2019 | 9.070 | 9.540 | 8.840 | 9.490 | 202,702 | +0.44(+4.86%) |
Oct 29, 2019 | 9.090 | 9.370 | 8.960 | 9.050 | 291,207 | -0.05(-0.55%) |
Oct 28, 2019 | 9.470 | 9.765 | 9.010 | 9.100 | 336,333 | -0.36(-3.81%) |
Oct 25, 2019 | 9.280 | 9.870 | 9.170 | 9.460 | 131,000 | +0.15(+1.61%) |
Oct 24, 2019 | 9.200 | 9.520 | 9.085 | 9.310 | 154,921 | +0.15(+1.64%) |
Oct 23, 2019 | 9.140 | 9.325 | 8.940 | 9.160 | 126,178 | -0.08(-0.87%) |
Oct 22, 2019 | 9.440 | 9.700 | 9.180 | 9.240 | 268,700 | -0.14(-1.49%) |
Oct 21, 2019 | 9.040 | 9.750 | 9.040 | 9.380 | 208,240 | +0.48(+5.39%) |
Oct 18, 2019 | 9.170 | 9.360 | 8.740 | 8.900 | 337,000 | -0.35(-3.78%) |
Oct 17, 2019 | 9.210 | 9.610 | 8.995 | 9.250 | 393,454 | +0.10(+1.09%) |
Oct 16, 2019 | 8.630 | 9.240 | 8.620 | 9.150 | 188,517 | +0.51(+5.90%) |
Oct 15, 2019 | 8.450 | 8.840 | 8.330 | 8.640 | 197,905 | +0.22(+2.61%) |
Oct 14, 2019 | 8.520 | 8.860 | 8.210 | 8.420 | 231,398 | -0.12(-1.41%) |
Oct 11, 2019 | 8.500 | 8.920 | 8.460 | 8.540 | 276,100 | +0.11(+1.36%) |
Oct 10, 2019 | 8.490 | 8.900 | 8.260 | 8.425 | 267,553 | -0.06(-0.77%) |
Oct 09, 2019 | 8.480 | 8.760 | 8.210 | 8.490 | 213,932 | +0.09(+1.07%) |
Oct 08, 2019 | 8.340 | 8.720 | 7.770 | 8.400 | 500,548 | +0.04(+0.48%) |
Oct 07, 2019 | 8.270 | 8.720 | 8.170 | 8.360 | 222,403 | +0.04(+0.48%) |
Oct 04, 2019 | 8.060 | 8.540 | 7.745 | 8.320 | 175,800 | +0.26(+3.23%) |
Oct 03, 2019 | 7.780 | 8.090 | 7.470 | 8.060 | 168,367 | +0.26(+3.33%) |
Oct 02, 2019 | 7.160 | 7.840 | 7.160 | 7.800 | 195,617 | +0.29(+3.86%) |
Oct 01, 2019 | 7.790 | 8.200 | 7.450 | 7.510 | 259,251 | -0.34(-4.33%) |
Sep 30, 2019 | 7.990 | 7.990 | 7.390 | 7.850 | 242,448 | -0.12(-1.51%) |
Sep 27, 2019 | 8.450 | 8.680 | 7.890 | 7.970 | 278,500 | -0.46(-5.46%) |
Sep 26, 2019 | 8.850 | 8.885 | 8.180 | 8.430 | 263,313 | -0.38(-4.31%) |
Sep 25, 2019 | 8.760 | 9.160 | 8.687 | 8.810 | 225,990 | -0.29(-3.19%) |
Sep 24, 2019 | 9.950 | 10.02 | 8.970 | 9.100 | 246,047 | -0.82(-8.27%) |
Sep 23, 2019 | 10.26 | 10.39 | 9.860 | 9.920 | 219,613 | -0.40(-3.88%) |
Sep 20, 2019 | 10.35 | 10.86 | 10.00 | 10.32 | 1,291,900 | -0.05(-0.48%) |
Sep 19, 2019 | 10.23 | 10.99 | 10.11 | 10.37 | 275,465 | +0.17(+1.67%) |
Sep 18, 2019 | 10.18 | 10.49 | 9.860 | 10.20 | 322,198 | +0.25(+2.51%) |
Sep 17, 2019 | 10.21 | 10.43 | 9.805 | 9.950 | 257,788 | -0.32(-3.12%) |
Sep 16, 2019 | 9.420 | 10.36 | 9.340 | 10.27 | 258,125 | +0.74(+7.76%) |
Sep 13, 2019 | 9.450 | 10.38 | 9.200 | 9.530 | 377,700 | +0.17(+1.82%) |
Sep 12, 2019 | 10.03 | 10.03 | 9.185 | 9.360 | 622,743 | -0.43(-4.39%) |
Sep 11, 2019 | 8.770 | 9.930 | 8.770 | 9.790 | 337,234 | +1.04(+11.89%) |
Sep 10, 2019 | 9.030 | 9.430 | 8.540 | 8.750 | 620,507 | -0.74(-7.80%) |
Sep 09, 2019 | 9.470 | 10.03 | 9.420 | 9.490 | 259,257 | +0.08(+0.85%) |
Sep 06, 2019 | 9.510 | 9.770 | 9.250 | 9.410 | 202,300 | -0.11(-1.16%) |
Sep 05, 2019 | 8.950 | 9.630 | 8.870 | 9.520 | 310,415 | +0.68(+7.69%) |
Sep 04, 2019 | 8.930 | 9.160 | 8.680 | 8.840 | 169,968 | +0.05(+0.57%) |
Sep 03, 2019 | 9.140 | 9.410 | 8.670 | 8.790 | 169,345 | -0.49(-5.28%) |
Aug 30, 2019 | 9.210 | 9.500 | 9.150 | 9.280 | 167,200 | +0.09(+0.98%) |
Aug 29, 2019 | 9.540 | 9.765 | 9.180 | 9.190 | 297,987 | -0.31(-3.26%) |
Aug 28, 2019 | 9.260 | 9.730 | 9.210 | 9.500 | 268,815 | +0.18(+1.93%) |
Aug 27, 2019 | 9.860 | 10.00 | 9.260 | 9.320 | 117,681 | -0.48(-4.90%) |
Aug 26, 2019 | 9.610 | 9.930 | 9.280 | 9.800 | 114,038 | +0.20(+2.08%) |
Aug 23, 2019 | 10.13 | 10.33 | 9.550 | 9.600 | 137,700 | -0.58(-5.70%) |
Aug 22, 2019 | 10.43 | 10.46 | 9.980 | 10.18 | 110,347 | -0.22(-2.12%) |
Aug 21, 2019 | 10.66 | 10.83 | 10.34 | 10.40 | 117,256 | -0.15(-1.42%) |
Aug 20, 2019 | 10.98 | 11.15 | 10.25 | 10.55 | 152,046 | -0.47(-4.26%) |
Aug 19, 2019 | 10.73 | 11.30 | 10.73 | 11.02 | 315,606 | +0.42(+3.96%) |
Aug 16, 2019 | 10.11 | 10.87 | 10.05 | 10.60 | 298,900 | +0.61(+6.11%) |
Aug 15, 2019 | 10.38 | 10.61 | 9.960 | 9.990 | 373,103 | -0.42(-4.03%) |
Aug 14, 2019 | 10.91 | 11.20 | 10.25 | 10.41 | 144,428 | -0.63(-5.71%) |
Aug 13, 2019 | 10.95 | 11.70 | 10.73 | 11.04 | 271,280 | -0.17(-1.52%) |
Aug 12, 2019 | 11.66 | 11.96 | 11.17 | 11.21 | 185,962 | -0.55(-4.68%) |
Aug 09, 2019 | 11.97 | 12.20 | 11.44 | 11.76 | 150,600 | -0.24(-2.00%) |
Aug 08, 2019 | 11.76 | 12.23 | 11.63 | 12.00 | 214,494 | +0.37(+3.18%) |
Aug 07, 2019 | 11.44 | 12.03 | 11.40 | 11.63 | 136,655 | +0.02(+0.17%) |
Aug 06, 2019 | 11.11 | 11.82 | 10.47 | 11.61 | 246,552 | +0.43(+3.85%) |
Aug 05, 2019 | 11.72 | 11.97 | 11.04 | 11.18 | 422,244 | -0.79(-6.60%) |
Aug 02, 2019 | 12.86 | 12.88 | 11.61 | 11.97 | 260,200 | -0.93(-7.21%) |