Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.043 | 8.043 | 7.809 | 7.905 | 98,795 | -0.08(-1.05%) |
Oct 30, 2019 | 8.023 | 8.152 | 7.989 | 7.989 | 23,390 | -0.06(-0.74%) |
Oct 29, 2019 | 8.344 | 8.344 | 8.048 | 8.048 | 25,870 | -0.39(-4.64%) |
Oct 28, 2019 | 8.517 | 8.694 | 8.419 | 8.440 | 51,047 | -0.08(-0.95%) |
Oct 25, 2019 | 8.359 | 8.552 | 8.347 | 8.521 | 12,900 | +0.14(+1.66%) |
Oct 24, 2019 | 8.366 | 8.470 | 8.323 | 8.381 | 20,311 | +0.05(+0.66%) |
Oct 23, 2019 | 8.120 | 8.355 | 8.060 | 8.326 | 19,653 | +0.16(+2.00%) |
Oct 22, 2019 | 8.177 | 8.223 | 8.068 | 8.163 | 20,825 | -0.01(-0.11%) |
Oct 21, 2019 | 8.083 | 8.213 | 7.950 | 8.171 | 18,078 | +0.06(+0.76%) |
Oct 18, 2019 | 8.437 | 8.459 | 8.040 | 8.110 | 20,100 | -0.29(-3.43%) |
Oct 17, 2019 | 8.253 | 8.400 | 8.159 | 8.398 | 25,410 | +0.35(+4.38%) |
Oct 16, 2019 | 8.270 | 8.330 | 7.966 | 8.045 | 15,536 | -0.22(-2.66%) |
Oct 15, 2019 | 7.933 | 8.314 | 7.924 | 8.265 | 62,134 | +0.42(+5.29%) |
Oct 14, 2019 | 7.800 | 7.850 | 7.800 | 7.850 | 3,293 | +0.02(+0.31%) |
Oct 11, 2019 | 7.936 | 8.062 | 7.793 | 7.825 | 35,500 | -0.09(-1.10%) |
Oct 10, 2019 | 8.476 | 8.483 | 7.890 | 7.913 | 41,184 | -0.66(-7.68%) |
Oct 09, 2019 | 8.717 | 8.717 | 8.557 | 8.570 | 20,336 | -0.09(-0.99%) |
Oct 08, 2019 | 8.744 | 8.750 | 8.553 | 8.656 | 36,554 | -0.14(-1.59%) |
Oct 07, 2019 | 9.035 | 9.055 | 8.796 | 8.796 | 21,394 | -0.27(-2.93%) |
Oct 04, 2019 | 9.180 | 9.224 | 9.050 | 9.061 | 16,100 | -0.03(-0.34%) |
Oct 03, 2019 | 8.776 | 9.100 | 8.665 | 9.092 | 83,507 | +0.33(+3.76%) |
Oct 02, 2019 | 8.608 | 8.949 | 8.317 | 8.762 | 36,784 | +0.04(+0.47%) |
Oct 01, 2019 | 8.980 | 9.009 | 8.600 | 8.721 | 70,648 | -0.24(-2.64%) |
Sep 30, 2019 | 9.305 | 9.305 | 8.957 | 8.957 | 42,022 | -0.37(-3.95%) |
Sep 27, 2019 | 9.592 | 9.630 | 9.326 | 9.326 | 18,600 | -0.53(-5.40%) |
Sep 26, 2019 | 10.04 | 10.04 | 9.650 | 9.858 | 26,250 | -0.01(-0.12%) |
Sep 25, 2019 | 9.782 | 9.872 | 9.557 | 9.870 | 29,482 | +0.02(+0.20%) |
Sep 24, 2019 | 10.37 | 10.40 | 9.770 | 9.850 | 54,905 | -0.55(-5.31%) |
Sep 23, 2019 | 10.37 | 10.61 | 10.37 | 10.40 | 10,122 | -0.05(-0.46%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.40 | 10.45 | 34,600 | -0.12(-1.18%) |
Sep 19, 2019 | 10.73 | 10.75 | 10.57 | 10.57 | 17,059 | -0.30(-2.76%) |
Sep 18, 2019 | 10.83 | 10.87 | 10.70 | 10.87 | 21,339 | +0.05(+0.46%) |
Sep 17, 2019 | 11.00 | 11.08 | 10.80 | 10.82 | 25,244 | -0.24(-2.14%) |
Sep 16, 2019 | 11.16 | 11.29 | 11.05 | 11.06 | 13,024 | -0.17(-1.51%) |
Sep 13, 2019 | 11.16 | 11.28 | 11.10 | 11.23 | 12,900 | +0.09(+0.81%) |
Sep 12, 2019 | 11.34 | 11.34 | 11.14 | 11.14 | 13,991 | -0.25(-2.22%) |
Sep 11, 2019 | 11.39 | 11.50 | 11.34 | 11.39 | 21,220 | -0.01(-0.07%) |
Sep 10, 2019 | 11.16 | 11.40 | 11.04 | 11.40 | 12,257 | +0.18(+1.57%) |
Sep 09, 2019 | 11.73 | 11.79 | 11.21 | 11.22 | 28,055 | -0.31(-2.68%) |
Sep 06, 2019 | 11.37 | 11.65 | 11.02 | 11.53 | 59,000 | +0.23(+2.03%) |
Sep 05, 2019 | 10.93 | 11.33 | 10.93 | 11.30 | 33,213 | +0.40(+3.71%) |
Sep 04, 2019 | 11.03 | 11.03 | 10.70 | 10.90 | 24,279 | -0.08(-0.72%) |
Sep 03, 2019 | 10.54 | 10.99 | 10.52 | 10.98 | 13,653 | +0.38(+3.54%) |
Aug 30, 2019 | 10.78 | 10.83 | 10.57 | 10.60 | 12,300 | -0.15(-1.43%) |
Aug 29, 2019 | 10.75 | 10.82 | 10.69 | 10.76 | 32,804 | +0.08(+0.72%) |
Aug 28, 2019 | 10.40 | 10.71 | 10.21 | 10.68 | 26,098 | +0.20(+1.91%) |
Aug 27, 2019 | 11.03 | 11.03 | 10.43 | 10.48 | 45,354 | -0.45(-4.10%) |
Aug 26, 2019 | 11.01 | 11.09 | 10.82 | 10.93 | 46,756 | -0.03(-0.27%) |
Aug 23, 2019 | 11.20 | 11.31 | 10.95 | 10.96 | 63,300 | -0.30(-2.67%) |
Aug 22, 2019 | 11.59 | 11.59 | 11.26 | 11.26 | 20,182 | -0.30(-2.62%) |
Aug 21, 2019 | 11.51 | 11.59 | 11.42 | 11.56 | 27,099 | +0.10(+0.89%) |
Aug 20, 2019 | 11.52 | 11.73 | 11.41 | 11.46 | 12,198 | -0.14(-1.22%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.53 | 11.60 | 25,996 | -0.08(-0.64%) |
Aug 16, 2019 | 11.63 | 11.86 | 11.62 | 11.68 | 29,200 | +0.21(+1.88%) |
Aug 15, 2019 | 12.01 | 12.01 | 11.44 | 11.46 | 56,596 | -0.87(-7.03%) |
Aug 14, 2019 | 12.72 | 12.72 | 12.29 | 12.33 | 67,765 | -0.84(-6.37%) |
Aug 13, 2019 | 12.75 | 13.16 | 12.72 | 13.16 | 14,855 | +0.49(+3.84%) |
Aug 12, 2019 | 12.69 | 12.75 | 12.63 | 12.68 | 12,846 | -0.08(-0.64%) |
Aug 09, 2019 | 12.97 | 12.97 | 12.64 | 12.76 | 12,000 | -0.18(-1.38%) |
Aug 08, 2019 | 12.98 | 12.98 | 12.81 | 12.94 | 23,071 | +0.19(+1.48%) |
Aug 07, 2019 | 12.66 | 12.75 | 12.58 | 12.75 | 14,227 | -0.05(-0.40%) |
Aug 06, 2019 | 12.62 | 13.00 | 12.62 | 12.80 | 24,963 | +0.55(+4.50%) |
Aug 05, 2019 | 12.35 | 12.35 | 12.25 | 12.25 | 2,370 | -0.45(-3.57%) |
Aug 02, 2019 | 12.26 | 12.70 | 12.26 | 12.70 | 13,600 | +0.72(+6.04%) |