Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.880 | 9.880 | 9.560 | 9.670 | 60,413 | -0.29(-2.91%) |
Oct 30, 2019 | 10.32 | 10.32 | 9.870 | 9.960 | 75,285 | -0.40(-3.86%) |
Oct 29, 2019 | 10.35 | 10.43 | 10.25 | 10.36 | 87,719 | -0.07(-0.67%) |
Oct 28, 2019 | 10.57 | 10.62 | 10.35 | 10.43 | 69,540 | -0.04(-0.38%) |
Oct 25, 2019 | 10.51 | 10.61 | 10.42 | 10.47 | 50,200 | -0.05(-0.48%) |
Oct 24, 2019 | 10.75 | 10.80 | 10.43 | 10.52 | 74,732 | -0.18(-1.68%) |
Oct 23, 2019 | 10.68 | 10.75 | 10.54 | 10.70 | 58,571 | +0.02(+0.19%) |
Oct 22, 2019 | 10.84 | 10.88 | 10.65 | 10.68 | 61,054 | -0.14(-1.29%) |
Oct 21, 2019 | 10.41 | 11.09 | 10.41 | 10.82 | 97,143 | +0.41(+3.94%) |
Oct 18, 2019 | 10.26 | 10.50 | 10.23 | 10.41 | 60,400 | +0.15(+1.46%) |
Oct 17, 2019 | 9.810 | 10.30 | 9.810 | 10.26 | 83,062 | +0.50(+5.12%) |
Oct 16, 2019 | 9.850 | 9.955 | 9.620 | 9.760 | 96,063 | -0.12(-1.21%) |
Oct 15, 2019 | 9.830 | 10.05 | 9.475 | 9.880 | 117,918 | +0.10(+1.02%) |
Oct 14, 2019 | 9.920 | 10.01 | 9.340 | 9.780 | 121,858 | -0.20(-2.00%) |
Oct 11, 2019 | 9.810 | 10.14 | 9.620 | 9.980 | 52,900 | +0.33(+3.42%) |
Oct 10, 2019 | 9.620 | 9.769 | 9.560 | 9.650 | 40,590 | +0.05(+0.52%) |
Oct 09, 2019 | 9.780 | 9.780 | 9.510 | 9.600 | 58,308 | -0.01(-0.10%) |
Oct 08, 2019 | 9.600 | 9.910 | 9.560 | 9.610 | 63,500 | -0.08(-0.83%) |
Oct 07, 2019 | 9.740 | 9.970 | 9.670 | 9.690 | 48,904 | -0.09(-0.92%) |
Oct 04, 2019 | 10.05 | 10.05 | 9.610 | 9.780 | 47,800 | -0.25(-2.49%) |
Oct 03, 2019 | 10.05 | 10.17 | 9.920 | 10.03 | 35,399 | -0.09(-0.89%) |
Oct 02, 2019 | 10.02 | 10.18 | 9.877 | 10.12 | 57,417 | +0.01(+0.10%) |
Oct 01, 2019 | 10.57 | 10.71 | 10.08 | 10.11 | 45,673 | -0.45(-4.26%) |
Sep 30, 2019 | 10.36 | 10.64 | 10.27 | 10.56 | 85,279 | +0.13(+1.25%) |
Sep 27, 2019 | 10.45 | 10.70 | 10.36 | 10.43 | 57,200 | -0.11(-1.04%) |
Sep 26, 2019 | 10.27 | 10.67 | 10.13 | 10.54 | 105,122 | +0.26(+2.53%) |
Sep 25, 2019 | 10.12 | 10.33 | 10.03 | 10.28 | 66,572 | +0.14(+1.38%) |
Sep 24, 2019 | 10.18 | 10.25 | 9.990 | 10.14 | 145,403 | -0.06(-0.59%) |
Sep 23, 2019 | 10.38 | 10.54 | 10.09 | 10.20 | 111,376 | -0.30(-2.86%) |
Sep 20, 2019 | 10.62 | 10.67 | 10.41 | 10.50 | 348,600 | -0.13(-1.22%) |
Sep 19, 2019 | 10.74 | 10.88 | 10.59 | 10.63 | 75,596 | -0.11(-1.02%) |
Sep 18, 2019 | 10.77 | 10.85 | 10.55 | 10.74 | 62,767 | -0.09(-0.83%) |
Sep 17, 2019 | 11.13 | 11.13 | 10.66 | 10.83 | 67,166 | -0.36(-3.22%) |
Sep 16, 2019 | 11.08 | 11.38 | 10.88 | 11.19 | 151,455 | +0.36(+3.32%) |
Sep 13, 2019 | 10.86 | 10.95 | 10.59 | 10.83 | 66,400 | +0.08(+0.74%) |
Sep 12, 2019 | 10.74 | 10.89 | 10.02 | 10.75 | 79,208 | -0.03(-0.28%) |
Sep 11, 2019 | 10.75 | 10.91 | 10.40 | 10.78 | 123,741 | +0.03(+0.28%) |
Sep 10, 2019 | 10.53 | 10.96 | 10.44 | 10.75 | 192,126 | +0.20(+1.90%) |
Sep 09, 2019 | 10.06 | 10.58 | 9.910 | 10.55 | 81,506 | +0.48(+4.77%) |
Sep 06, 2019 | 10.14 | 10.23 | 9.890 | 10.07 | 54,000 | -0.07(-0.69%) |
Sep 05, 2019 | 9.930 | 10.42 | 9.930 | 10.14 | 86,500 | +0.36(+3.68%) |
Sep 04, 2019 | 9.600 | 10.13 | 9.600 | 9.780 | 72,805 | +0.32(+3.38%) |
Sep 03, 2019 | 9.340 | 9.610 | 9.249 | 9.460 | 75,202 | -0.02(-0.21%) |
Aug 30, 2019 | 9.560 | 9.800 | 9.300 | 9.480 | 56,500 | +0.00(+0.00%) |
Aug 29, 2019 | 9.320 | 9.610 | 9.320 | 9.480 | 84,472 | +0.27(+2.93%) |
Aug 28, 2019 | 8.840 | 9.240 | 8.790 | 9.210 | 125,453 | +0.36(+4.07%) |
Aug 27, 2019 | 9.090 | 9.220 | 8.670 | 8.850 | 75,126 | -0.13(-1.45%) |
Aug 26, 2019 | 9.400 | 9.400 | 8.760 | 8.980 | 95,182 | -0.30(-3.23%) |
Aug 23, 2019 | 9.550 | 9.850 | 9.250 | 9.280 | 68,300 | -0.43(-4.43%) |
Aug 22, 2019 | 9.750 | 9.900 | 9.580 | 9.710 | 57,471 | -0.04(-0.41%) |
Aug 21, 2019 | 9.800 | 9.880 | 9.590 | 9.750 | 57,133 | +0.05(+0.52%) |
Aug 20, 2019 | 9.470 | 9.760 | 9.465 | 9.700 | 83,672 | +0.11(+1.15%) |
Aug 19, 2019 | 9.700 | 9.895 | 9.450 | 9.590 | 75,756 | +0.05(+0.52%) |
Aug 16, 2019 | 9.230 | 9.610 | 9.150 | 9.540 | 182,600 | +0.35(+3.81%) |
Aug 15, 2019 | 9.500 | 9.585 | 9.130 | 9.190 | 76,311 | -0.40(-4.17%) |
Aug 14, 2019 | 10.26 | 10.34 | 9.580 | 9.590 | 105,113 | -0.87(-8.32%) |
Aug 13, 2019 | 10.42 | 10.69 | 10.22 | 10.46 | 112,989 | -0.04(-0.38%) |
Aug 12, 2019 | 10.27 | 10.73 | 10.09 | 10.50 | 78,317 | +0.13(+1.25%) |
Aug 09, 2019 | 10.45 | 10.63 | 10.20 | 10.37 | 84,600 | -0.15(-1.43%) |
Aug 08, 2019 | 10.51 | 10.63 | 10.42 | 10.52 | 71,873 | +0.10(+0.96%) |
Aug 07, 2019 | 10.25 | 10.55 | 10.25 | 10.42 | 95,208 | +0.00(+0.00%) |
Aug 06, 2019 | 10.64 | 10.64 | 10.27 | 10.42 | 80,009 | -0.15(-1.42%) |
Aug 05, 2019 | 10.50 | 10.75 | 10.31 | 10.57 | 187,848 | -0.11(-1.03%) |
Aug 02, 2019 | 10.41 | 10.75 | 10.24 | 10.68 | 193,500 | +0.23(+2.20%) |