Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.11 | 10.13 | 9.890 | 10.06 | 713,463 | -0.04(-0.40%) |
Oct 30, 2019 | 9.850 | 10.13 | 9.800 | 10.10 | 725,154 | +0.20(+2.02%) |
Oct 29, 2019 | 9.860 | 9.930 | 9.740 | 9.900 | 721,982 | -0.01(-0.10%) |
Oct 28, 2019 | 9.590 | 9.940 | 9.590 | 9.910 | 849,553 | +0.35(+3.66%) |
Oct 25, 2019 | 9.400 | 9.570 | 9.305 | 9.560 | 423,300 | +0.17(+1.81%) |
Oct 24, 2019 | 9.480 | 9.480 | 9.220 | 9.390 | 417,413 | -0.03(-0.32%) |
Oct 23, 2019 | 9.440 | 9.470 | 9.280 | 9.420 | 304,609 | -0.03(-0.32%) |
Oct 22, 2019 | 9.270 | 9.610 | 9.270 | 9.450 | 570,788 | +0.16(+1.72%) |
Oct 21, 2019 | 9.030 | 9.300 | 9.010 | 9.290 | 771,450 | +0.35(+3.91%) |
Oct 18, 2019 | 8.950 | 9.100 | 8.830 | 8.940 | 567,200 | -0.07(-0.78%) |
Oct 17, 2019 | 8.730 | 9.040 | 8.720 | 9.010 | 469,961 | +0.25(+2.85%) |
Oct 16, 2019 | 8.940 | 9.050 | 8.670 | 8.760 | 393,166 | -0.27(-2.99%) |
Oct 15, 2019 | 8.770 | 9.060 | 8.680 | 9.030 | 363,205 | +0.30(+3.44%) |
Oct 14, 2019 | 8.800 | 8.870 | 8.601 | 8.730 | 451,941 | -0.14(-1.58%) |
Oct 11, 2019 | 8.690 | 9.030 | 8.690 | 8.870 | 306,000 | +0.32(+3.74%) |
Oct 10, 2019 | 8.280 | 8.620 | 8.210 | 8.550 | 329,720 | +0.25(+3.01%) |
Oct 09, 2019 | 8.590 | 8.640 | 8.270 | 8.300 | 511,596 | -0.21(-2.47%) |
Oct 08, 2019 | 8.550 | 8.690 | 8.470 | 8.510 | 438,299 | -0.15(-1.73%) |
Oct 07, 2019 | 8.430 | 8.715 | 8.320 | 8.660 | 416,024 | +0.18(+2.12%) |
Oct 04, 2019 | 8.250 | 8.570 | 8.250 | 8.480 | 528,200 | +0.22(+2.66%) |
Oct 03, 2019 | 8.070 | 8.270 | 7.920 | 8.260 | 563,522 | +0.13(+1.60%) |
Oct 02, 2019 | 8.060 | 8.250 | 7.930 | 8.130 | 596,215 | -0.05(-0.61%) |
Oct 01, 2019 | 8.500 | 8.740 | 8.055 | 8.180 | 851,924 | -0.28(-3.31%) |
Sep 30, 2019 | 8.600 | 8.640 | 8.210 | 8.460 | 1,498,511 | -0.13(-1.51%) |
Sep 27, 2019 | 9.470 | 9.470 | 8.580 | 8.590 | 1,018,600 | -0.89(-9.39%) |
Sep 26, 2019 | 9.680 | 9.950 | 9.310 | 9.480 | 679,105 | +0.20(+2.16%) |
Sep 25, 2019 | 9.080 | 9.380 | 8.920 | 9.280 | 490,099 | +0.17(+1.87%) |
Sep 24, 2019 | 9.280 | 9.310 | 9.020 | 9.110 | 676,295 | -0.13(-1.41%) |
Sep 23, 2019 | 9.100 | 9.300 | 8.930 | 9.240 | 508,153 | +0.07(+0.76%) |
Sep 20, 2019 | 9.160 | 9.290 | 9.030 | 9.170 | 680,500 | -0.01(-0.11%) |
Sep 19, 2019 | 8.980 | 9.550 | 8.970 | 9.180 | 845,361 | +0.22(+2.46%) |
Sep 18, 2019 | 8.990 | 9.040 | 8.780 | 8.960 | 563,479 | -0.04(-0.44%) |
Sep 17, 2019 | 8.940 | 9.065 | 8.700 | 9.000 | 518,334 | -0.01(-0.11%) |
Sep 16, 2019 | 8.890 | 9.290 | 8.890 | 9.010 | 580,760 | +0.09(+1.01%) |
Sep 13, 2019 | 8.650 | 9.050 | 8.650 | 8.920 | 767,000 | +0.37(+4.33%) |
Sep 12, 2019 | 8.640 | 8.900 | 8.470 | 8.550 | 1,072,272 | -0.10(-1.16%) |
Sep 11, 2019 | 8.290 | 8.680 | 8.290 | 8.650 | 545,365 | +0.34(+4.09%) |
Sep 10, 2019 | 8.550 | 8.550 | 8.200 | 8.310 | 513,425 | -0.19(-2.24%) |
Sep 09, 2019 | 8.430 | 8.520 | 8.180 | 8.500 | 684,323 | +0.09(+1.07%) |
Sep 06, 2019 | 8.710 | 8.710 | 8.400 | 8.410 | 368,100 | -0.27(-3.11%) |
Sep 05, 2019 | 8.550 | 8.750 | 8.345 | 8.680 | 971,731 | +0.20(+2.36%) |
Sep 04, 2019 | 8.740 | 9.000 | 8.395 | 8.480 | 893,925 | -0.20(-2.30%) |
Sep 03, 2019 | 8.870 | 9.070 | 8.660 | 8.680 | 670,661 | -0.26(-2.91%) |
Aug 30, 2019 | 9.180 | 9.180 | 8.820 | 8.940 | 529,500 | -0.22(-2.40%) |
Aug 29, 2019 | 9.180 | 9.340 | 9.090 | 9.160 | 432,912 | +0.02(+0.22%) |
Aug 28, 2019 | 8.950 | 9.220 | 8.890 | 9.140 | 418,135 | +0.18(+2.01%) |
Aug 27, 2019 | 9.070 | 9.170 | 8.800 | 8.960 | 643,257 | -0.07(-0.78%) |
Aug 26, 2019 | 9.090 | 9.090 | 8.849 | 9.030 | 594,641 | +0.06(+0.67%) |
Aug 23, 2019 | 9.160 | 9.210 | 8.870 | 8.970 | 550,600 | -0.24(-2.61%) |
Aug 22, 2019 | 9.340 | 9.480 | 9.200 | 9.210 | 466,959 | -0.18(-1.92%) |
Aug 21, 2019 | 9.550 | 9.710 | 9.365 | 9.390 | 554,629 | -0.16(-1.68%) |
Aug 20, 2019 | 9.100 | 9.635 | 9.100 | 9.550 | 1,210,102 | +0.51(+5.64%) |
Aug 19, 2019 | 9.200 | 9.490 | 8.974 | 9.040 | 762,825 | +0.00(+0.00%) |
Aug 16, 2019 | 9.110 | 9.240 | 8.917 | 9.040 | 1,286,300 | -0.02(-0.22%) |
Aug 15, 2019 | 9.700 | 9.795 | 8.850 | 9.060 | 1,229,272 | -0.59(-6.11%) |
Aug 14, 2019 | 9.320 | 9.700 | 9.300 | 9.650 | 1,138,871 | +0.16(+1.69%) |
Aug 13, 2019 | 9.430 | 9.720 | 9.430 | 9.490 | 771,034 | -0.01(-0.11%) |
Aug 12, 2019 | 9.440 | 9.770 | 9.300 | 9.500 | 551,438 | -0.02(-0.21%) |
Aug 09, 2019 | 9.690 | 9.850 | 9.500 | 9.520 | 1,088,600 | -0.17(-1.75%) |
Aug 08, 2019 | 9.830 | 10.23 | 9.510 | 9.690 | 2,185,029 | -0.17(-1.72%) |
Aug 07, 2019 | 11.50 | 11.64 | 9.520 | 9.860 | 1,470,069 | -1.25(-11.25%) |
Aug 06, 2019 | 11.20 | 11.25 | 10.88 | 11.11 | 1,118,384 | +0.11(+1.00%) |
Aug 05, 2019 | 11.70 | 11.73 | 10.92 | 11.00 | 611,871 | -0.97(-8.10%) |
Aug 02, 2019 | 11.97 | 11.98 | 11.68 | 11.97 | 665,900 | -0.06(-0.50%) |