Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.24 | 13.52 | 11.90 | 12.02 | 3,383,781 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.74 | 13.14 | 13.16 | 4,076,578 | -1.28(-8.85%) |
Oct 29, 2019 | 13.02 | 14.51 | 12.72 | 14.43 | 8,169,048 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.72 | 1,570,103 | +0.24(+2.31%) |
Oct 25, 2019 | 10.04 | 10.48 | 10.00 | 10.48 | 1,280,320 | +0.45(+4.54%) |
Oct 24, 2019 | 9.702 | 10.03 | 9.603 | 10.02 | 824,099 | +0.45(+4.75%) |
Oct 23, 2019 | 9.673 | 9.702 | 9.509 | 9.567 | 692,867 | -0.20(-2.03%) |
Oct 22, 2019 | 9.847 | 9.867 | 9.751 | 9.765 | 651,224 | -0.09(-0.93%) |
Oct 21, 2019 | 9.731 | 10.01 | 9.620 | 9.857 | 833,775 | +0.29(+3.03%) |
Oct 18, 2019 | 9.470 | 9.610 | 9.461 | 9.567 | 525,567 | +0.04(+0.41%) |
Oct 17, 2019 | 9.528 | 9.702 | 9.403 | 9.528 | 506,418 | +0.07(+0.72%) |
Oct 16, 2019 | 9.538 | 9.543 | 9.403 | 9.461 | 494,517 | -0.09(-0.91%) |
Oct 15, 2019 | 9.499 | 9.635 | 9.427 | 9.548 | 567,792 | +0.13(+1.33%) |
Oct 14, 2019 | 9.451 | 9.490 | 9.330 | 9.422 | 400,406 | -0.02(-0.20%) |
Oct 11, 2019 | 9.470 | 9.625 | 9.427 | 9.441 | 560,818 | +0.10(+1.04%) |
Oct 10, 2019 | 9.373 | 9.499 | 9.248 | 9.344 | 559,421 | +0.00(+0.00%) |
Oct 09, 2019 | 9.354 | 9.407 | 9.248 | 9.344 | 592,006 | +0.10(+1.05%) |
Oct 08, 2019 | 9.393 | 9.470 | 9.180 | 9.248 | 682,163 | -0.19(-2.05%) |
Oct 07, 2019 | 9.596 | 9.683 | 9.383 | 9.441 | 1,153,491 | -0.12(-1.21%) |
Oct 04, 2019 | 9.238 | 9.664 | 9.233 | 9.557 | 1,278,459 | +0.34(+3.67%) |
Oct 03, 2019 | 8.909 | 9.257 | 8.861 | 9.219 | 1,735,983 | +0.28(+3.14%) |
Oct 02, 2019 | 8.841 | 8.938 | 8.716 | 8.938 | 1,158,182 | +0.04(+0.43%) |
Oct 01, 2019 | 8.880 | 9.016 | 8.841 | 8.899 | 985,242 | +0.10(+1.10%) |
Sep 30, 2019 | 8.667 | 8.837 | 8.662 | 8.803 | 1,138,136 | +0.19(+2.25%) |
Sep 27, 2019 | 8.716 | 8.909 | 8.498 | 8.609 | 676,393 | -0.15(-1.77%) |
Sep 26, 2019 | 8.851 | 8.880 | 8.721 | 8.764 | 378,147 | -0.11(-1.20%) |
Sep 25, 2019 | 8.629 | 8.890 | 8.629 | 8.870 | 819,494 | +0.21(+2.46%) |
Sep 24, 2019 | 8.929 | 9.025 | 8.629 | 8.658 | 1,117,331 | -0.21(-2.40%) |
Sep 23, 2019 | 8.745 | 8.948 | 8.745 | 8.870 | 1,071,255 | +0.13(+1.44%) |
Sep 20, 2019 | 8.967 | 9.035 | 8.648 | 8.745 | 2,404,334 | -0.28(-3.11%) |
Sep 19, 2019 | 8.899 | 9.190 | 8.885 | 9.025 | 1,232,504 | +0.17(+1.97%) |
Sep 18, 2019 | 8.783 | 8.899 | 8.716 | 8.851 | 1,149,262 | +0.02(+0.22%) |
Sep 17, 2019 | 8.716 | 8.832 | 8.571 | 8.832 | 785,173 | +0.06(+0.66%) |
Sep 16, 2019 | 8.706 | 8.870 | 8.645 | 8.774 | 578,217 | -0.05(-0.55%) |
Sep 13, 2019 | 8.919 | 8.958 | 8.788 | 8.822 | 531,873 | -0.11(-1.19%) |
Sep 12, 2019 | 8.938 | 9.064 | 8.764 | 8.929 | 592,235 | -0.01(-0.11%) |
Sep 11, 2019 | 8.851 | 8.977 | 8.706 | 8.938 | 1,159,845 | +0.13(+1.43%) |
Sep 10, 2019 | 8.841 | 8.861 | 8.629 | 8.812 | 493,166 | -0.04(-0.44%) |
Sep 09, 2019 | 8.774 | 8.856 | 8.609 | 8.851 | 660,349 | +0.09(+0.99%) |
Sep 06, 2019 | 8.822 | 8.822 | 8.706 | 8.764 | 458,992 | -0.01(-0.11%) |
Sep 05, 2019 | 8.706 | 8.967 | 8.706 | 8.774 | 897,975 | +0.23(+2.72%) |
Sep 04, 2019 | 8.464 | 8.585 | 8.338 | 8.542 | 667,551 | +0.22(+2.67%) |
Sep 03, 2019 | 8.425 | 8.425 | 8.251 | 8.319 | 458,220 | -0.15(-1.71%) |
Aug 30, 2019 | 8.590 | 8.600 | 8.348 | 8.464 | 505,408 | -0.09(-1.02%) |
Aug 29, 2019 | 8.503 | 8.619 | 8.493 | 8.551 | 478,614 | +0.17(+2.08%) |
Aug 28, 2019 | 8.174 | 8.406 | 8.087 | 8.377 | 541,235 | +0.15(+1.76%) |
Aug 27, 2019 | 8.435 | 8.445 | 8.222 | 8.232 | 446,576 | -0.10(-1.16%) |
Aug 26, 2019 | 8.522 | 8.619 | 8.300 | 8.329 | 784,050 | -0.18(-2.16%) |
Aug 23, 2019 | 8.716 | 8.880 | 8.493 | 8.513 | 560,404 | -0.28(-3.19%) |
Aug 22, 2019 | 8.812 | 8.890 | 8.706 | 8.793 | 749,328 | +0.07(+0.78%) |
Aug 21, 2019 | 8.716 | 8.754 | 8.629 | 8.725 | 433,550 | +0.10(+1.12%) |
Aug 20, 2019 | 8.754 | 8.759 | 8.571 | 8.629 | 500,980 | -0.12(-1.33%) |
Aug 19, 2019 | 8.812 | 8.851 | 8.696 | 8.745 | 1,120,378 | +0.11(+1.23%) |
Aug 16, 2019 | 8.425 | 8.677 | 8.332 | 8.638 | 504,581 | +0.28(+3.36%) |
Aug 15, 2019 | 8.484 | 8.493 | 8.276 | 8.358 | 341,317 | +0.00(+0.00%) |
Aug 14, 2019 | 8.464 | 8.493 | 8.329 | 8.358 | 702,593 | -0.30(-3.46%) |
Aug 13, 2019 | 8.513 | 8.725 | 8.474 | 8.658 | 604,613 | +0.12(+1.36%) |
Aug 12, 2019 | 8.561 | 8.600 | 8.503 | 8.542 | 399,101 | -0.11(-1.23%) |
Aug 09, 2019 | 8.658 | 8.716 | 8.435 | 8.648 | 984,869 | -0.08(-0.89%) |
Aug 08, 2019 | 8.561 | 8.783 | 8.493 | 8.725 | 765,329 | +0.24(+2.85%) |
Aug 07, 2019 | 8.242 | 8.551 | 8.242 | 8.484 | 1,347,508 | +0.11(+1.27%) |
Aug 06, 2019 | 8.667 | 8.812 | 8.280 | 8.377 | 1,407,999 | -0.19(-2.26%) |
Aug 05, 2019 | 8.600 | 8.687 | 8.358 | 8.571 | 1,176,471 | -0.29(-3.28%) |
Aug 02, 2019 | 8.890 | 8.909 | 8.638 | 8.861 | 877,978 | -0.08(-0.87%) |