Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.922 | 10.09 | 9.874 | 10.02 | 564,137 | +0.21(+2.17%) |
Oct 30, 2019 | 9.787 | 9.806 | 9.545 | 9.806 | 233,452 | +0.10(+1.00%) |
Oct 29, 2019 | 9.574 | 9.786 | 9.496 | 9.709 | 129,553 | -0.03(-0.30%) |
Oct 28, 2019 | 9.874 | 9.911 | 9.661 | 9.738 | 584,996 | -0.27(-2.71%) |
Oct 25, 2019 | 10.10 | 10.16 | 9.787 | 10.01 | 1,015,286 | +0.28(+2.89%) |
Oct 24, 2019 | 9.603 | 9.728 | 9.523 | 9.728 | 263,980 | +0.32(+3.40%) |
Oct 23, 2019 | 9.419 | 9.496 | 9.370 | 9.409 | 198,264 | +0.05(+0.52%) |
Oct 22, 2019 | 9.361 | 9.399 | 9.196 | 9.361 | 203,410 | -0.01(-0.10%) |
Oct 21, 2019 | 9.641 | 9.680 | 9.282 | 9.370 | 378,458 | -0.16(-1.73%) |
Oct 18, 2019 | 9.457 | 9.632 | 9.408 | 9.535 | 184,813 | +0.04(+0.41%) |
Oct 17, 2019 | 9.206 | 9.574 | 9.206 | 9.496 | 309,062 | +0.33(+3.59%) |
Oct 16, 2019 | 8.915 | 9.184 | 8.867 | 9.167 | 307,300 | +0.33(+3.72%) |
Oct 15, 2019 | 9.090 | 9.157 | 8.828 | 8.838 | 352,426 | -0.37(-4.00%) |
Oct 14, 2019 | 9.128 | 9.283 | 9.109 | 9.206 | 114,812 | +0.14(+1.49%) |
Oct 11, 2019 | 9.293 | 9.370 | 9.051 | 9.070 | 522,829 | -0.36(-3.80%) |
Oct 10, 2019 | 9.486 | 9.486 | 9.245 | 9.428 | 176,457 | -0.05(-0.51%) |
Oct 09, 2019 | 9.641 | 9.670 | 9.390 | 9.477 | 186,878 | -0.12(-1.21%) |
Oct 08, 2019 | 9.457 | 9.641 | 9.419 | 9.593 | 350,700 | +0.24(+2.59%) |
Oct 07, 2019 | 9.380 | 9.564 | 9.351 | 9.351 | 391,967 | -0.16(-1.73%) |
Oct 04, 2019 | 9.341 | 9.515 | 9.264 | 9.515 | 279,131 | +0.18(+1.97%) |
Oct 03, 2019 | 9.351 | 9.630 | 9.196 | 9.332 | 293,378 | -0.02(-0.21%) |
Oct 02, 2019 | 9.341 | 9.486 | 9.254 | 9.351 | 479,081 | +0.15(+1.68%) |
Oct 01, 2019 | 9.148 | 9.449 | 8.964 | 9.196 | 354,910 | +0.04(+0.42%) |
Sep 30, 2019 | 9.486 | 9.523 | 9.099 | 9.157 | 698,870 | -0.51(-5.31%) |
Sep 27, 2019 | 9.680 | 9.835 | 9.486 | 9.670 | 431,300 | -0.17(-1.77%) |
Sep 26, 2019 | 10.18 | 10.25 | 9.845 | 9.845 | 313,170 | -0.34(-3.33%) |
Sep 25, 2019 | 10.64 | 10.64 | 10.09 | 10.18 | 447,348 | -0.55(-5.14%) |
Sep 24, 2019 | 10.49 | 10.74 | 10.21 | 10.74 | 728,227 | +0.16(+1.56%) |
Sep 23, 2019 | 10.38 | 10.57 | 10.26 | 10.57 | 619,113 | +0.54(+5.41%) |
Sep 20, 2019 | 9.825 | 10.10 | 9.773 | 10.03 | 179,441 | +0.20(+2.07%) |
Sep 19, 2019 | 9.787 | 9.864 | 9.671 | 9.825 | 159,268 | +0.11(+1.09%) |
Sep 18, 2019 | 9.970 | 9.970 | 9.429 | 9.719 | 376,860 | -0.24(-2.43%) |
Sep 17, 2019 | 9.671 | 9.961 | 9.603 | 9.961 | 413,681 | +0.35(+3.62%) |
Sep 16, 2019 | 9.680 | 9.825 | 9.431 | 9.612 | 347,232 | +0.15(+1.53%) |
Sep 13, 2019 | 9.864 | 10.02 | 9.458 | 9.467 | 637,195 | -0.42(-4.21%) |
Sep 12, 2019 | 10.22 | 10.33 | 9.845 | 9.883 | 354,067 | -0.08(-0.78%) |
Sep 11, 2019 | 9.864 | 10.15 | 9.864 | 9.961 | 280,008 | +0.10(+0.98%) |
Sep 10, 2019 | 9.671 | 9.961 | 9.603 | 9.864 | 318,754 | +0.13(+1.29%) |
Sep 09, 2019 | 10.01 | 10.05 | 9.593 | 9.738 | 536,747 | -0.25(-2.54%) |
Sep 06, 2019 | 10.28 | 10.49 | 9.980 | 9.992 | 508,143 | -0.29(-2.80%) |
Sep 05, 2019 | 10.72 | 10.75 | 10.21 | 10.28 | 719,320 | -0.73(-6.67%) |
Sep 04, 2019 | 11.04 | 11.12 | 10.88 | 11.01 | 609,881 | +0.03(+0.26%) |
Sep 03, 2019 | 10.73 | 11.19 | 10.73 | 10.99 | 761,371 | +0.47(+4.51%) |
Aug 30, 2019 | 10.47 | 10.70 | 10.44 | 10.51 | 436,895 | -0.06(-0.55%) |
Aug 29, 2019 | 11.02 | 11.10 | 10.36 | 10.57 | 952,027 | -0.38(-3.44%) |
Aug 28, 2019 | 11.02 | 11.14 | 10.71 | 10.95 | 758,932 | +0.09(+0.80%) |
Aug 27, 2019 | 10.43 | 10.88 | 10.30 | 10.86 | 830,781 | +0.70(+6.85%) |
Aug 26, 2019 | 10.29 | 10.43 | 10.12 | 10.16 | 623,927 | -0.05(-0.47%) |
Aug 23, 2019 | 9.816 | 10.25 | 9.777 | 10.21 | 445,064 | +0.47(+4.87%) |
Aug 22, 2019 | 9.787 | 9.806 | 9.729 | 9.738 | 124,894 | -0.07(-0.69%) |
Aug 21, 2019 | 9.758 | 9.845 | 9.700 | 9.806 | 183,495 | +0.00(+0.00%) |
Aug 20, 2019 | 9.467 | 9.845 | 9.467 | 9.806 | 447,354 | +0.42(+4.43%) |
Aug 19, 2019 | 9.197 | 9.535 | 9.158 | 9.390 | 355,109 | -0.10(-1.02%) |
Aug 16, 2019 | 9.671 | 9.731 | 9.458 | 9.487 | 502,042 | -0.37(-3.73%) |
Aug 15, 2019 | 9.700 | 9.937 | 9.672 | 9.854 | 242,316 | +0.09(+0.89%) |
Aug 14, 2019 | 10.19 | 10.19 | 9.719 | 9.767 | 496,294 | -0.15(-1.46%) |
Aug 13, 2019 | 10.39 | 10.41 | 9.671 | 9.912 | 757,483 | -0.25(-2.47%) |
Aug 12, 2019 | 10.25 | 10.43 | 10.15 | 10.16 | 393,962 | -0.04(-0.38%) |
Aug 09, 2019 | 10.28 | 10.43 | 10.16 | 10.20 | 283,542 | -0.14(-1.35%) |
Aug 08, 2019 | 10.03 | 10.42 | 9.912 | 10.34 | 380,283 | +0.24(+2.34%) |
Aug 07, 2019 | 10.35 | 10.44 | 10.07 | 10.11 | 954,013 | +0.17(+1.75%) |
Aug 06, 2019 | 9.980 | 9.990 | 9.767 | 9.932 | 307,428 | -0.04(-0.39%) |
Aug 05, 2019 | 9.922 | 10.13 | 9.834 | 9.970 | 1,029,276 | +0.44(+4.67%) |
Aug 02, 2019 | 9.516 | 9.661 | 9.448 | 9.525 | 342,381 | -0.08(-0.81%) |