Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.647 | 8.674 | 7.757 | 7.846 | 621,161 | -0.69(-8.04%) |
Oct 30, 2019 | 8.540 | 8.629 | 8.442 | 8.531 | 253,683 | -0.01(-0.10%) |
Oct 29, 2019 | 8.380 | 8.585 | 8.327 | 8.540 | 222,573 | +0.14(+1.70%) |
Oct 28, 2019 | 8.398 | 8.576 | 8.380 | 8.398 | 162,980 | +0.05(+0.64%) |
Oct 25, 2019 | 8.095 | 8.469 | 7.988 | 8.344 | 293,865 | +0.25(+3.08%) |
Oct 24, 2019 | 8.335 | 8.389 | 8.051 | 8.095 | 230,838 | -0.22(-2.68%) |
Oct 23, 2019 | 8.335 | 8.380 | 8.242 | 8.318 | 271,282 | -0.01(-0.11%) |
Oct 22, 2019 | 8.380 | 8.469 | 8.282 | 8.327 | 294,844 | -0.05(-0.64%) |
Oct 21, 2019 | 8.629 | 8.763 | 8.353 | 8.380 | 310,005 | -0.20(-2.28%) |
Oct 18, 2019 | 8.710 | 8.772 | 8.540 | 8.576 | 257,820 | -0.16(-1.83%) |
Oct 17, 2019 | 8.585 | 8.852 | 8.585 | 8.736 | 246,509 | +0.18(+2.13%) |
Oct 16, 2019 | 8.264 | 8.665 | 8.264 | 8.554 | 283,850 | +0.31(+3.73%) |
Oct 15, 2019 | 8.113 | 8.273 | 8.086 | 8.246 | 387,729 | +0.16(+2.04%) |
Oct 14, 2019 | 8.033 | 8.220 | 7.979 | 8.082 | 402,061 | +0.03(+0.39%) |
Oct 11, 2019 | 7.846 | 8.264 | 7.846 | 8.051 | 519,458 | +0.20(+2.61%) |
Oct 10, 2019 | 7.685 | 8.220 | 7.204 | 7.846 | 1,893,806 | -1.87(-19.25%) |
Oct 09, 2019 | 9.903 | 9.930 | 9.600 | 9.716 | 313,027 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.796 | 9.841 | 424,150 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.04 | 10.06 | 452,504 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.979 | 10.23 | 203,808 | +0.18(+1.77%) |
Oct 03, 2019 | 9.992 | 10.12 | 9.805 | 10.05 | 239,917 | -0.01(-0.09%) |
Oct 02, 2019 | 9.814 | 10.24 | 9.662 | 10.06 | 369,159 | +0.20(+2.08%) |
Oct 01, 2019 | 10.16 | 10.27 | 9.805 | 9.858 | 209,366 | -0.24(-2.42%) |
Sep 30, 2019 | 10.13 | 10.17 | 10.01 | 10.10 | 325,455 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.974 | 10.06 | 196,060 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.974 | 10.05 | 157,975 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.45 | 10.07 | 10.42 | 332,338 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.12 | 10.16 | 363,707 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.974 | 10.29 | 161,170 | +0.07(+0.70%) |
Sep 20, 2019 | 10.20 | 10.38 | 10.14 | 10.21 | 482,626 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,530 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,621 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,161 | +0.01(+0.09%) |
Sep 16, 2019 | 10.05 | 10.38 | 9.930 | 10.30 | 223,310 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.938 | 10.10 | 305,993 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.29 | 9.912 | 9.992 | 298,551 | -0.29(-2.77%) |
Sep 11, 2019 | 10.00 | 10.29 | 9.943 | 10.28 | 488,261 | +0.31(+3.13%) |
Sep 10, 2019 | 9.582 | 10.07 | 9.575 | 9.965 | 458,376 | +0.37(+3.90%) |
Sep 09, 2019 | 9.547 | 9.689 | 9.480 | 9.591 | 280,107 | +0.08(+0.84%) |
Sep 06, 2019 | 9.475 | 9.573 | 9.413 | 9.511 | 154,961 | +0.04(+0.47%) |
Sep 05, 2019 | 9.119 | 9.502 | 9.119 | 9.466 | 434,463 | +0.47(+5.25%) |
Sep 04, 2019 | 9.057 | 9.181 | 8.932 | 8.994 | 376,833 | -0.03(-0.30%) |
Sep 03, 2019 | 9.119 | 9.199 | 8.914 | 9.021 | 263,631 | -0.12(-1.36%) |
Aug 30, 2019 | 9.377 | 9.395 | 9.115 | 9.146 | 360,005 | -0.20(-2.19%) |
Aug 29, 2019 | 9.181 | 9.404 | 9.155 | 9.351 | 190,143 | +0.28(+3.04%) |
Aug 28, 2019 | 8.941 | 9.173 | 8.834 | 9.075 | 196,398 | +0.07(+0.79%) |
Aug 27, 2019 | 9.208 | 9.262 | 8.932 | 9.003 | 255,142 | -0.15(-1.65%) |
Aug 26, 2019 | 9.226 | 9.277 | 8.968 | 9.155 | 564,231 | +0.03(+0.29%) |
Aug 23, 2019 | 9.493 | 9.493 | 9.057 | 9.128 | 403,012 | -0.42(-4.38%) |
Aug 22, 2019 | 9.698 | 9.858 | 9.547 | 9.547 | 163,373 | -0.12(-1.29%) |
Aug 21, 2019 | 9.689 | 9.743 | 9.538 | 9.671 | 246,876 | +0.06(+0.65%) |
Aug 20, 2019 | 9.841 | 9.878 | 9.480 | 9.609 | 231,638 | -0.24(-2.44%) |
Aug 19, 2019 | 9.689 | 9.894 | 9.689 | 9.849 | 211,802 | +0.28(+2.88%) |
Aug 16, 2019 | 9.529 | 9.671 | 9.502 | 9.573 | 184,606 | +0.14(+1.51%) |
Aug 15, 2019 | 9.698 | 9.734 | 9.395 | 9.431 | 312,205 | -0.26(-2.67%) |
Aug 14, 2019 | 9.805 | 9.841 | 9.680 | 9.689 | 263,515 | -0.28(-2.77%) |
Aug 13, 2019 | 9.769 | 10.12 | 9.760 | 9.965 | 200,710 | +0.09(+0.90%) |
Aug 12, 2019 | 9.760 | 9.903 | 9.671 | 9.876 | 271,175 | +0.05(+0.54%) |
Aug 09, 2019 | 9.983 | 10.00 | 9.734 | 9.823 | 156,646 | -0.16(-1.61%) |
Aug 08, 2019 | 9.956 | 10.07 | 9.876 | 9.983 | 374,269 | +0.12(+1.17%) |
Aug 07, 2019 | 9.751 | 9.894 | 9.360 | 9.867 | 208,363 | +0.01(+0.09%) |
Aug 06, 2019 | 9.627 | 9.876 | 9.520 | 9.858 | 300,961 | +0.25(+2.59%) |
Aug 05, 2019 | 9.422 | 9.671 | 9.351 | 9.609 | 322,928 | +0.01(+0.09%) |
Aug 02, 2019 | 9.636 | 9.636 | 9.404 | 9.600 | 237,607 | -0.15(-1.55%) |