Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.51 | 10.52 | 10.25 | 10.32 | 2,025,682 | -0.19(-1.78%) |
Oct 30, 2019 | 10.71 | 10.78 | 10.46 | 10.51 | 1,711,897 | -0.22(-2.09%) |
Oct 29, 2019 | 10.79 | 10.82 | 10.56 | 10.73 | 1,629,072 | -0.15(-1.37%) |
Oct 28, 2019 | 10.88 | 11.04 | 10.79 | 10.88 | 1,663,697 | +0.04(+0.34%) |
Oct 25, 2019 | 10.10 | 11.06 | 10.10 | 10.84 | 1,686,942 | +0.78(+7.80%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.06 | 10.06 | 1,005,166 | -0.26(-2.53%) |
Oct 23, 2019 | 10.09 | 10.33 | 10.05 | 10.32 | 893,378 | +0.17(+1.66%) |
Oct 22, 2019 | 10.24 | 10.40 | 10.12 | 10.15 | 1,049,258 | -0.08(-0.82%) |
Oct 21, 2019 | 10.27 | 10.38 | 10.17 | 10.24 | 1,355,419 | -0.03(-0.27%) |
Oct 18, 2019 | 10.33 | 10.42 | 10.25 | 10.26 | 1,365,828 | -0.07(-0.63%) |
Oct 17, 2019 | 10.38 | 10.53 | 10.28 | 10.33 | 2,510,233 | -0.06(-0.54%) |
Oct 16, 2019 | 10.36 | 10.47 | 10.26 | 10.39 | 983,290 | +0.07(+0.63%) |
Oct 15, 2019 | 10.34 | 10.41 | 10.26 | 10.32 | 2,668,066 | -0.03(-0.27%) |
Oct 14, 2019 | 10.03 | 10.37 | 9.928 | 10.35 | 2,397,903 | +0.40(+4.04%) |
Oct 11, 2019 | 9.685 | 9.984 | 9.685 | 9.946 | 1,154,465 | +0.37(+3.90%) |
Oct 10, 2019 | 9.162 | 9.592 | 9.153 | 9.573 | 1,217,213 | +0.39(+4.27%) |
Oct 09, 2019 | 9.274 | 9.349 | 9.087 | 9.181 | 695,442 | -0.01(-0.10%) |
Oct 08, 2019 | 9.134 | 9.302 | 9.012 | 9.190 | 933,271 | +0.04(+0.41%) |
Oct 07, 2019 | 9.125 | 9.307 | 9.125 | 9.153 | 699,734 | -0.04(-0.41%) |
Oct 04, 2019 | 9.003 | 9.265 | 9.003 | 9.190 | 849,199 | +0.21(+2.39%) |
Oct 03, 2019 | 8.854 | 9.069 | 8.788 | 8.975 | 607,184 | +0.12(+1.37%) |
Oct 02, 2019 | 9.162 | 9.181 | 8.844 | 8.854 | 932,104 | -0.35(-3.85%) |
Oct 01, 2019 | 9.153 | 9.288 | 9.087 | 9.209 | 850,799 | +0.07(+0.82%) |
Sep 30, 2019 | 8.863 | 9.274 | 8.788 | 9.134 | 1,406,583 | +0.26(+2.95%) |
Sep 27, 2019 | 9.022 | 9.106 | 8.798 | 8.872 | 1,878,710 | -0.07(-0.84%) |
Sep 26, 2019 | 9.704 | 9.722 | 8.947 | 8.947 | 3,414,348 | -0.77(-7.88%) |
Sep 25, 2019 | 9.788 | 9.825 | 9.638 | 9.713 | 2,038,303 | -0.13(-1.33%) |
Sep 24, 2019 | 9.946 | 9.984 | 9.788 | 9.844 | 2,290,330 | -0.09(-0.94%) |
Sep 23, 2019 | 9.760 | 9.970 | 9.708 | 9.937 | 2,842,494 | +0.09(+0.95%) |
Sep 20, 2019 | 9.685 | 10.02 | 9.554 | 9.844 | 2,435,385 | +0.20(+2.03%) |
Sep 19, 2019 | 9.769 | 9.848 | 9.601 | 9.648 | 1,470,897 | -0.16(-1.62%) |
Sep 18, 2019 | 9.592 | 9.872 | 9.592 | 9.806 | 1,800,947 | +0.17(+1.74%) |
Sep 17, 2019 | 9.227 | 9.666 | 9.209 | 9.638 | 1,767,544 | +0.34(+3.61%) |
Sep 16, 2019 | 9.134 | 9.386 | 9.064 | 9.302 | 1,248,623 | +0.16(+1.74%) |
Sep 13, 2019 | 8.742 | 9.153 | 8.742 | 9.143 | 1,635,546 | +0.40(+4.59%) |
Sep 12, 2019 | 8.798 | 8.956 | 8.723 | 8.742 | 911,409 | -0.07(-0.74%) |
Sep 11, 2019 | 8.788 | 8.844 | 8.630 | 8.807 | 1,228,606 | +0.07(+0.86%) |
Sep 10, 2019 | 8.555 | 8.779 | 8.527 | 8.732 | 2,023,545 | +0.16(+1.85%) |
Sep 09, 2019 | 8.648 | 8.770 | 8.480 | 8.574 | 1,102,113 | +0.00(+0.00%) |
Sep 06, 2019 | 8.265 | 8.611 | 8.265 | 8.574 | 1,101,571 | +0.31(+3.73%) |
Sep 05, 2019 | 8.396 | 8.508 | 8.181 | 8.265 | 1,808,499 | +0.00(+0.00%) |
Sep 04, 2019 | 7.995 | 8.317 | 7.995 | 8.265 | 1,727,748 | +0.30(+3.75%) |
Sep 03, 2019 | 8.247 | 8.247 | 7.896 | 7.966 | 1,393,135 | -0.29(-3.51%) |
Aug 30, 2019 | 7.808 | 8.275 | 7.761 | 8.256 | 2,362,896 | +0.49(+6.38%) |
Aug 29, 2019 | 7.574 | 7.798 | 7.574 | 7.761 | 684,370 | +0.21(+2.85%) |
Aug 28, 2019 | 7.369 | 7.616 | 7.294 | 7.546 | 1,214,386 | +0.14(+1.89%) |
Aug 27, 2019 | 7.359 | 7.518 | 7.313 | 7.406 | 1,684,288 | +0.10(+1.41%) |
Aug 26, 2019 | 7.238 | 7.322 | 7.177 | 7.303 | 1,137,003 | +0.10(+1.43%) |
Aug 23, 2019 | 7.098 | 7.359 | 7.098 | 7.201 | 1,755,362 | +0.04(+0.52%) |
Aug 22, 2019 | 7.257 | 7.303 | 7.061 | 7.163 | 1,314,638 | -0.08(-1.16%) |
Aug 21, 2019 | 7.425 | 7.443 | 7.182 | 7.247 | 768,091 | -0.13(-1.77%) |
Aug 20, 2019 | 7.313 | 7.518 | 7.275 | 7.378 | 1,065,591 | +0.01(+0.13%) |
Aug 19, 2019 | 7.425 | 7.472 | 7.355 | 7.369 | 1,272,438 | -0.01(-0.13%) |
Aug 16, 2019 | 7.322 | 7.448 | 7.257 | 7.378 | 2,268,779 | +0.11(+1.54%) |
Aug 15, 2019 | 7.219 | 7.331 | 6.930 | 7.266 | 4,107,791 | +0.05(+0.65%) |
Aug 14, 2019 | 7.668 | 7.724 | 7.173 | 7.219 | 4,264,974 | -0.51(-6.64%) |
Aug 13, 2019 | 7.995 | 8.107 | 7.705 | 7.733 | 1,919,951 | -0.23(-2.93%) |
Aug 12, 2019 | 8.079 | 8.125 | 7.892 | 7.966 | 2,407,588 | -0.21(-2.51%) |
Aug 09, 2019 | 8.415 | 8.433 | 8.135 | 8.172 | 2,103,993 | -0.23(-2.78%) |
Aug 08, 2019 | 8.555 | 8.602 | 8.307 | 8.405 | 1,302,032 | -0.16(-1.85%) |
Aug 07, 2019 | 8.172 | 8.564 | 8.079 | 8.564 | 1,757,679 | +0.32(+3.85%) |
Aug 06, 2019 | 8.405 | 8.433 | 8.135 | 8.247 | 1,713,221 | -0.09(-1.12%) |
Aug 05, 2019 | 8.779 | 8.807 | 8.340 | 8.340 | 3,706,950 | -0.59(-6.59%) |
Aug 02, 2019 | 8.844 | 8.938 | 8.779 | 8.928 | 1,755,683 | +0.03(+0.31%) |