Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.697 | 9.697 | 9.415 | 9.551 | 664,951 | -0.19(-2.00%) |
Oct 30, 2019 | 9.502 | 9.843 | 9.454 | 9.745 | 622,562 | +0.21(+2.24%) |
Oct 29, 2019 | 9.454 | 9.570 | 9.376 | 9.531 | 485,107 | +0.11(+1.14%) |
Oct 28, 2019 | 9.249 | 9.463 | 9.249 | 9.424 | 458,252 | +0.23(+2.54%) |
Oct 25, 2019 | 9.065 | 9.278 | 9.065 | 9.191 | 510,494 | +0.07(+0.75%) |
Oct 24, 2019 | 9.191 | 9.269 | 9.089 | 9.123 | 671,442 | -0.10(-1.05%) |
Oct 23, 2019 | 9.162 | 9.327 | 9.133 | 9.220 | 266,142 | -0.01(-0.11%) |
Oct 22, 2019 | 9.424 | 9.454 | 9.210 | 9.230 | 265,186 | -0.21(-2.27%) |
Oct 21, 2019 | 9.444 | 9.570 | 9.359 | 9.444 | 565,164 | +0.17(+1.78%) |
Oct 18, 2019 | 9.152 | 9.327 | 9.152 | 9.278 | 423,509 | +0.06(+0.63%) |
Oct 17, 2019 | 9.288 | 9.337 | 9.201 | 9.220 | 186,215 | +0.00(+0.00%) |
Oct 16, 2019 | 9.171 | 9.288 | 9.162 | 9.220 | 494,133 | +0.03(+0.32%) |
Oct 15, 2019 | 9.074 | 9.366 | 9.016 | 9.191 | 898,463 | +0.18(+1.94%) |
Oct 14, 2019 | 9.026 | 9.133 | 8.967 | 9.016 | 527,550 | -0.11(-1.17%) |
Oct 11, 2019 | 9.240 | 9.356 | 9.113 | 9.123 | 691,043 | +0.11(+1.19%) |
Oct 10, 2019 | 8.880 | 9.094 | 8.841 | 9.016 | 1,233,590 | +0.18(+2.09%) |
Oct 09, 2019 | 8.909 | 8.977 | 8.807 | 8.831 | 753,329 | +0.01(+0.11%) |
Oct 08, 2019 | 9.016 | 9.055 | 8.802 | 8.821 | 724,091 | -0.35(-3.82%) |
Oct 07, 2019 | 9.133 | 9.278 | 9.026 | 9.171 | 566,676 | -0.08(-0.84%) |
Oct 04, 2019 | 9.016 | 9.259 | 8.996 | 9.249 | 522,832 | +0.16(+1.71%) |
Oct 03, 2019 | 9.045 | 9.230 | 8.919 | 9.094 | 1,109,548 | +0.01(+0.11%) |
Oct 02, 2019 | 9.094 | 9.191 | 8.987 | 9.084 | 742,001 | -0.15(-1.58%) |
Oct 01, 2019 | 9.726 | 9.843 | 9.089 | 9.230 | 721,532 | -0.41(-4.24%) |
Sep 30, 2019 | 9.706 | 9.726 | 9.556 | 9.638 | 497,046 | -0.09(-0.90%) |
Sep 27, 2019 | 9.697 | 9.872 | 9.629 | 9.726 | 506,381 | +0.02(+0.20%) |
Sep 26, 2019 | 9.774 | 9.838 | 9.687 | 9.706 | 383,050 | -0.18(-1.77%) |
Sep 25, 2019 | 9.940 | 10.15 | 9.813 | 9.881 | 490,618 | -0.12(-1.17%) |
Sep 24, 2019 | 10.11 | 10.19 | 9.964 | 9.998 | 1,166,468 | -0.08(-0.77%) |
Sep 23, 2019 | 9.862 | 10.11 | 9.736 | 10.08 | 1,091,063 | +0.12(+1.17%) |
Sep 20, 2019 | 10.26 | 10.48 | 9.959 | 9.959 | 4,904,037 | -0.31(-3.03%) |
Sep 19, 2019 | 10.21 | 10.53 | 10.20 | 10.27 | 1,346,463 | +0.02(+0.19%) |
Sep 18, 2019 | 10.18 | 10.39 | 10.12 | 10.25 | 961,717 | -0.01(-0.09%) |
Sep 17, 2019 | 10.13 | 10.26 | 9.998 | 10.26 | 678,612 | +0.01(+0.09%) |
Sep 16, 2019 | 10.37 | 10.47 | 10.18 | 10.25 | 786,004 | +0.01(+0.10%) |
Sep 13, 2019 | 10.18 | 10.45 | 10.11 | 10.24 | 588,328 | +0.16(+1.54%) |
Sep 12, 2019 | 9.774 | 10.14 | 9.716 | 10.09 | 709,849 | +0.23(+2.37%) |
Sep 11, 2019 | 10.02 | 10.04 | 9.631 | 9.852 | 832,368 | -0.11(-1.06%) |
Sep 10, 2019 | 9.804 | 10.13 | 9.698 | 9.958 | 642,477 | +0.18(+1.87%) |
Sep 09, 2019 | 9.130 | 10.09 | 9.077 | 9.775 | 1,092,184 | +0.77(+8.56%) |
Sep 06, 2019 | 9.149 | 9.255 | 8.986 | 9.005 | 4,214,190 | -0.12(-1.27%) |
Sep 05, 2019 | 8.889 | 9.294 | 8.831 | 9.120 | 490,554 | +0.39(+4.53%) |
Sep 04, 2019 | 8.831 | 8.918 | 8.716 | 8.726 | 434,252 | +0.00(+0.00%) |
Sep 03, 2019 | 8.697 | 8.827 | 8.533 | 8.726 | 673,061 | -0.03(-0.33%) |
Aug 30, 2019 | 8.793 | 8.884 | 8.668 | 8.754 | 633,592 | +0.03(+0.33%) |
Aug 29, 2019 | 8.639 | 8.812 | 8.610 | 8.726 | 592,604 | +0.20(+2.37%) |
Aug 28, 2019 | 8.417 | 8.711 | 8.302 | 8.523 | 394,723 | +0.09(+1.03%) |
Aug 27, 2019 | 8.706 | 8.754 | 8.360 | 8.437 | 484,339 | -0.18(-2.12%) |
Aug 26, 2019 | 8.658 | 8.803 | 8.581 | 8.620 | 451,453 | +0.04(+0.45%) |
Aug 23, 2019 | 8.812 | 9.014 | 8.533 | 8.581 | 329,360 | -0.37(-4.09%) |
Aug 22, 2019 | 8.986 | 9.120 | 8.928 | 8.947 | 421,128 | +0.00(+0.00%) |
Aug 21, 2019 | 8.456 | 9.024 | 8.446 | 8.947 | 433,034 | +0.56(+6.66%) |
Aug 20, 2019 | 8.321 | 8.456 | 8.254 | 8.388 | 403,867 | -0.01(-0.11%) |
Aug 19, 2019 | 8.388 | 8.514 | 8.311 | 8.398 | 508,669 | +0.13(+1.51%) |
Aug 16, 2019 | 8.138 | 8.369 | 8.138 | 8.273 | 571,084 | +0.15(+1.90%) |
Aug 15, 2019 | 8.234 | 8.273 | 8.090 | 8.119 | 312,809 | -0.10(-1.17%) |
Aug 14, 2019 | 8.379 | 8.412 | 8.205 | 8.215 | 602,904 | -0.38(-4.37%) |
Aug 13, 2019 | 8.427 | 8.745 | 8.417 | 8.591 | 466,018 | +0.09(+1.02%) |
Aug 12, 2019 | 8.398 | 8.533 | 8.350 | 8.504 | 355,576 | +0.01(+0.11%) |
Aug 09, 2019 | 8.745 | 8.754 | 8.485 | 8.494 | 536,612 | -0.17(-2.00%) |
Aug 08, 2019 | 8.648 | 8.870 | 8.610 | 8.668 | 323,249 | +0.09(+1.01%) |
Aug 07, 2019 | 8.735 | 8.735 | 8.437 | 8.581 | 524,094 | -0.28(-3.15%) |
Aug 06, 2019 | 9.034 | 9.140 | 8.711 | 8.860 | 663,489 | -0.18(-2.02%) |
Aug 05, 2019 | 9.178 | 9.361 | 8.870 | 9.043 | 539,425 | -0.34(-3.59%) |
Aug 02, 2019 | 9.448 | 9.554 | 9.159 | 9.380 | 613,864 | -0.24(-2.50%) |