Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.319 | 7.619 | 6.884 | 7.619 | 2,592,044 | +0.30(+4.11%) |
Oct 30, 2019 | 7.753 | 7.853 | 7.252 | 7.319 | 4,142,612 | -0.47(-6.09%) |
Oct 29, 2019 | 8.388 | 8.455 | 7.740 | 7.793 | 3,071,012 | -0.59(-7.09%) |
Oct 28, 2019 | 9.056 | 9.236 | 8.281 | 8.388 | 2,821,033 | -0.74(-8.06%) |
Oct 25, 2019 | 9.203 | 9.324 | 9.056 | 9.123 | 605,949 | -0.11(-1.16%) |
Oct 24, 2019 | 9.471 | 9.479 | 9.217 | 9.230 | 675,028 | -0.23(-2.47%) |
Oct 23, 2019 | 9.424 | 9.484 | 9.377 | 9.464 | 434,208 | +0.05(+0.57%) |
Oct 22, 2019 | 9.304 | 9.564 | 9.297 | 9.411 | 564,238 | +0.09(+1.00%) |
Oct 21, 2019 | 9.203 | 9.371 | 9.163 | 9.317 | 535,906 | +0.18(+1.98%) |
Oct 18, 2019 | 9.036 | 9.244 | 8.990 | 9.137 | 847,132 | +0.09(+0.96%) |
Oct 17, 2019 | 9.083 | 9.157 | 9.030 | 9.050 | 492,478 | -0.04(-0.44%) |
Oct 16, 2019 | 9.157 | 9.224 | 9.090 | 9.090 | 326,497 | -0.06(-0.66%) |
Oct 15, 2019 | 9.030 | 9.177 | 8.990 | 9.150 | 696,653 | +0.12(+1.33%) |
Oct 14, 2019 | 9.264 | 9.344 | 8.956 | 9.030 | 1,339,972 | -0.31(-3.36%) |
Oct 11, 2019 | 9.371 | 9.404 | 9.244 | 9.344 | 764,244 | +0.01(+0.07%) |
Oct 10, 2019 | 9.324 | 9.411 | 9.224 | 9.337 | 548,785 | +0.06(+0.65%) |
Oct 09, 2019 | 9.324 | 9.424 | 9.230 | 9.277 | 998,340 | +0.13(+1.46%) |
Oct 08, 2019 | 9.645 | 9.715 | 9.123 | 9.143 | 1,208,733 | -0.49(-5.13%) |
Oct 07, 2019 | 9.858 | 9.899 | 9.631 | 9.638 | 725,962 | -0.22(-2.24%) |
Oct 04, 2019 | 9.932 | 9.945 | 9.818 | 9.858 | 479,972 | +0.03(+0.34%) |
Oct 03, 2019 | 9.925 | 9.960 | 9.725 | 9.825 | 868,667 | -0.05(-0.47%) |
Oct 02, 2019 | 10.23 | 10.29 | 9.832 | 9.872 | 925,617 | -0.35(-3.46%) |
Oct 01, 2019 | 10.67 | 10.78 | 10.11 | 10.23 | 1,306,710 | -0.47(-4.43%) |
Sep 30, 2019 | 10.66 | 10.79 | 10.54 | 10.70 | 486,438 | +0.04(+0.38%) |
Sep 27, 2019 | 10.59 | 10.69 | 10.51 | 10.66 | 280,083 | +0.09(+0.88%) |
Sep 26, 2019 | 10.70 | 10.71 | 10.33 | 10.57 | 505,857 | -0.07(-0.69%) |
Sep 25, 2019 | 10.59 | 10.73 | 10.55 | 10.64 | 348,703 | +0.06(+0.57%) |
Sep 24, 2019 | 10.48 | 10.61 | 10.46 | 10.58 | 303,374 | +0.05(+0.44%) |
Sep 23, 2019 | 10.56 | 10.77 | 10.53 | 10.53 | 472,961 | -0.15(-1.38%) |
Sep 20, 2019 | 10.56 | 10.69 | 10.46 | 10.68 | 610,438 | +0.16(+1.52%) |
Sep 19, 2019 | 10.65 | 10.67 | 10.44 | 10.52 | 271,839 | -0.05(-0.44%) |
Sep 18, 2019 | 10.48 | 10.71 | 10.43 | 10.57 | 418,899 | +0.07(+0.64%) |
Sep 17, 2019 | 10.73 | 10.73 | 10.43 | 10.50 | 359,346 | -0.21(-1.94%) |
Sep 16, 2019 | 10.69 | 10.80 | 10.53 | 10.71 | 508,403 | +0.07(+0.63%) |
Sep 13, 2019 | 10.79 | 10.91 | 10.55 | 10.64 | 452,292 | +0.04(+0.38%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.60 | 10.60 | 472,063 | -0.43(-3.88%) |
Sep 11, 2019 | 11.19 | 11.19 | 11.01 | 11.03 | 362,359 | -0.12(-1.08%) |
Sep 10, 2019 | 10.95 | 11.16 | 10.92 | 11.15 | 710,288 | +0.17(+1.58%) |
Sep 09, 2019 | 10.69 | 11.02 | 10.69 | 10.97 | 450,006 | +0.31(+2.95%) |
Sep 06, 2019 | 10.84 | 10.89 | 10.66 | 10.66 | 293,249 | -0.22(-2.03%) |
Sep 05, 2019 | 10.74 | 10.96 | 10.61 | 10.88 | 651,862 | +0.32(+3.04%) |
Sep 04, 2019 | 10.49 | 10.89 | 10.42 | 10.56 | 807,966 | +0.14(+1.35%) |
Sep 03, 2019 | 10.34 | 10.43 | 10.15 | 10.42 | 488,866 | +0.08(+0.78%) |
Aug 30, 2019 | 10.34 | 10.39 | 10.11 | 10.34 | 1,045,824 | +0.15(+1.44%) |
Aug 29, 2019 | 9.932 | 10.21 | 9.932 | 10.19 | 398,804 | +0.28(+2.83%) |
Aug 28, 2019 | 9.992 | 9.992 | 9.825 | 9.912 | 445,449 | -0.07(-0.74%) |
Aug 27, 2019 | 10.19 | 10.26 | 9.959 | 9.985 | 322,215 | -0.19(-1.84%) |
Aug 26, 2019 | 10.57 | 10.57 | 10.15 | 10.17 | 443,440 | -0.32(-3.06%) |
Aug 23, 2019 | 10.41 | 10.61 | 10.36 | 10.49 | 614,926 | +0.15(+1.49%) |
Aug 22, 2019 | 10.26 | 10.46 | 10.21 | 10.34 | 515,931 | +0.16(+1.58%) |
Aug 21, 2019 | 10.03 | 10.19 | 9.965 | 10.18 | 694,892 | +0.26(+2.63%) |
Aug 20, 2019 | 10.07 | 10.07 | 9.865 | 9.919 | 530,125 | -0.13(-1.33%) |
Aug 19, 2019 | 10.07 | 10.16 | 9.972 | 10.05 | 536,693 | +0.05(+0.53%) |
Aug 16, 2019 | 9.705 | 9.999 | 9.678 | 9.999 | 582,459 | +0.31(+3.24%) |
Aug 15, 2019 | 9.818 | 9.992 | 9.631 | 9.685 | 726,821 | -0.11(-1.09%) |
Aug 14, 2019 | 10.07 | 10.11 | 9.705 | 9.792 | 749,175 | -0.21(-2.07%) |
Aug 13, 2019 | 9.899 | 10.11 | 9.732 | 9.999 | 1,066,642 | +0.18(+1.84%) |
Aug 12, 2019 | 10.69 | 10.85 | 9.758 | 9.818 | 1,731,047 | -0.88(-8.19%) |
Aug 09, 2019 | 11.03 | 11.20 | 10.67 | 10.69 | 456,182 | -0.31(-2.79%) |
Aug 08, 2019 | 10.73 | 11.01 | 10.71 | 11.00 | 1,190,066 | +0.23(+2.17%) |
Aug 07, 2019 | 10.93 | 10.96 | 10.61 | 10.77 | 1,037,535 | -0.23(-2.13%) |
Aug 06, 2019 | 11.34 | 11.37 | 10.97 | 11.00 | 672,014 | -0.05(-0.48%) |
Aug 05, 2019 | 11.25 | 11.25 | 10.98 | 11.05 | 917,819 | -0.05(-0.41%) |
Aug 02, 2019 | 11.33 | 11.33 | 11.05 | 11.10 | 618,162 | -0.12(-1.04%) |