Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.070 | 9.520 | 8.070 | 9.430 | 342,913 | +1.28(+15.71%) |
Oct 30, 2019 | 8.190 | 8.430 | 7.775 | 8.150 | 97,833 | -0.09(-1.09%) |
Oct 29, 2019 | 7.950 | 8.310 | 7.800 | 8.240 | 88,382 | +0.27(+3.39%) |
Oct 28, 2019 | 8.490 | 8.740 | 7.950 | 7.970 | 106,321 | -0.52(-6.12%) |
Oct 25, 2019 | 8.830 | 9.060 | 8.400 | 8.490 | 110,400 | -0.43(-4.82%) |
Oct 24, 2019 | 8.930 | 8.960 | 8.620 | 8.920 | 45,234 | -0.06(-0.67%) |
Oct 23, 2019 | 9.000 | 9.140 | 8.810 | 8.980 | 60,108 | -0.04(-0.44%) |
Oct 22, 2019 | 9.090 | 9.150 | 8.820 | 9.020 | 66,860 | +0.04(+0.45%) |
Oct 21, 2019 | 8.630 | 8.990 | 8.485 | 8.980 | 84,668 | +0.31(+3.58%) |
Oct 18, 2019 | 8.450 | 8.830 | 8.360 | 8.670 | 74,100 | +0.16(+1.88%) |
Oct 17, 2019 | 8.470 | 8.690 | 8.390 | 8.510 | 46,707 | +0.03(+0.35%) |
Oct 16, 2019 | 8.230 | 8.500 | 8.180 | 8.480 | 52,405 | +0.25(+3.04%) |
Oct 15, 2019 | 8.150 | 8.500 | 7.920 | 8.230 | 113,947 | +0.05(+0.61%) |
Oct 14, 2019 | 8.100 | 8.180 | 7.750 | 8.180 | 46,993 | -0.05(-0.61%) |
Oct 11, 2019 | 7.800 | 8.350 | 7.800 | 8.230 | 51,200 | +0.45(+5.78%) |
Oct 10, 2019 | 7.740 | 7.940 | 7.710 | 7.780 | 82,305 | +0.04(+0.52%) |
Oct 09, 2019 | 7.990 | 7.990 | 7.490 | 7.740 | 189,926 | -0.26(-3.25%) |
Oct 08, 2019 | 8.550 | 8.600 | 7.980 | 8.000 | 107,089 | -0.74(-8.47%) |
Oct 07, 2019 | 8.650 | 8.910 | 8.560 | 8.740 | 39,357 | +0.05(+0.58%) |
Oct 04, 2019 | 8.650 | 8.780 | 8.470 | 8.690 | 47,200 | +0.04(+0.46%) |
Oct 03, 2019 | 8.360 | 8.690 | 8.190 | 8.650 | 78,690 | +0.25(+2.98%) |
Oct 02, 2019 | 8.620 | 8.700 | 8.230 | 8.400 | 96,216 | -0.22(-2.55%) |
Oct 01, 2019 | 9.170 | 9.370 | 8.600 | 8.620 | 88,147 | -0.50(-5.48%) |
Sep 30, 2019 | 8.870 | 9.170 | 8.700 | 9.120 | 105,364 | +0.39(+4.47%) |
Sep 27, 2019 | 8.750 | 9.040 | 8.610 | 8.730 | 74,800 | -0.15(-1.69%) |
Sep 26, 2019 | 9.230 | 9.319 | 8.760 | 8.880 | 96,691 | -0.43(-4.62%) |
Sep 25, 2019 | 9.280 | 9.580 | 9.200 | 9.310 | 75,207 | -0.07(-0.75%) |
Sep 24, 2019 | 9.720 | 9.770 | 9.090 | 9.380 | 139,060 | -0.37(-3.79%) |
Sep 23, 2019 | 9.600 | 9.950 | 9.490 | 9.750 | 134,560 | +0.16(+1.67%) |
Sep 20, 2019 | 9.250 | 9.610 | 9.250 | 9.590 | 198,500 | +0.24(+2.57%) |
Sep 19, 2019 | 9.130 | 9.390 | 9.117 | 9.350 | 110,614 | +0.18(+1.96%) |
Sep 18, 2019 | 9.280 | 9.350 | 8.900 | 9.170 | 161,565 | -0.23(-2.45%) |
Sep 17, 2019 | 10.06 | 10.06 | 9.300 | 9.400 | 145,513 | -0.69(-6.84%) |
Sep 16, 2019 | 9.790 | 10.22 | 9.790 | 10.09 | 270,888 | +0.60(+6.32%) |
Sep 13, 2019 | 9.610 | 9.710 | 9.380 | 9.490 | 80,600 | -0.02(-0.21%) |
Sep 12, 2019 | 9.360 | 9.570 | 8.900 | 9.510 | 154,075 | -0.18(-1.86%) |
Sep 11, 2019 | 9.720 | 10.00 | 9.450 | 9.690 | 191,483 | -0.01(-0.10%) |
Sep 10, 2019 | 9.390 | 10.00 | 9.390 | 9.700 | 348,904 | +0.33(+3.52%) |
Sep 09, 2019 | 8.810 | 9.500 | 8.810 | 9.370 | 183,523 | +0.85(+9.98%) |
Sep 06, 2019 | 8.390 | 8.700 | 8.057 | 8.520 | 78,300 | +0.13(+1.55%) |
Sep 05, 2019 | 7.900 | 8.430 | 7.840 | 8.390 | 106,124 | +0.58(+7.43%) |
Sep 04, 2019 | 7.570 | 7.880 | 7.440 | 7.810 | 115,434 | +0.41(+5.54%) |
Sep 03, 2019 | 7.530 | 7.620 | 7.110 | 7.400 | 168,205 | -0.32(-4.15%) |
Aug 30, 2019 | 8.050 | 8.190 | 7.510 | 7.720 | 89,100 | -0.26(-3.26%) |
Aug 29, 2019 | 7.830 | 8.095 | 7.740 | 7.980 | 94,804 | +0.24(+3.10%) |
Aug 28, 2019 | 7.370 | 7.810 | 7.240 | 7.740 | 114,919 | +0.42(+5.74%) |
Aug 27, 2019 | 7.870 | 7.910 | 7.150 | 7.320 | 144,689 | -0.51(-6.51%) |
Aug 26, 2019 | 7.900 | 8.240 | 7.690 | 7.830 | 151,391 | -0.05(-0.63%) |
Aug 23, 2019 | 8.370 | 8.370 | 7.760 | 7.880 | 109,300 | -0.58(-6.86%) |
Aug 22, 2019 | 8.710 | 9.270 | 8.410 | 8.460 | 167,545 | -0.05(-0.59%) |
Aug 21, 2019 | 8.230 | 8.640 | 8.190 | 8.510 | 165,611 | +0.40(+4.93%) |
Aug 20, 2019 | 8.370 | 8.460 | 8.020 | 8.110 | 244,924 | -0.42(-4.92%) |
Aug 19, 2019 | 7.520 | 8.640 | 7.500 | 8.530 | 252,159 | +1.16(+15.74%) |
Aug 16, 2019 | 6.940 | 7.480 | 6.890 | 7.370 | 188,600 | +0.45(+6.50%) |
Aug 15, 2019 | 7.120 | 7.200 | 6.670 | 6.920 | 139,465 | -0.20(-2.81%) |
Aug 14, 2019 | 7.140 | 7.300 | 6.680 | 7.120 | 217,761 | -0.16(-2.20%) |
Aug 13, 2019 | 7.320 | 7.730 | 7.240 | 7.280 | 147,998 | -0.03(-0.41%) |
Aug 12, 2019 | 7.750 | 7.800 | 7.290 | 7.310 | 162,417 | -0.43(-5.56%) |
Aug 09, 2019 | 8.050 | 8.060 | 7.610 | 7.740 | 153,300 | -0.36(-4.44%) |
Aug 08, 2019 | 8.120 | 8.280 | 7.910 | 8.100 | 97,287 | +0.02(+0.25%) |
Aug 07, 2019 | 8.370 | 8.560 | 8.070 | 8.080 | 147,054 | -0.49(-5.72%) |
Aug 06, 2019 | 9.020 | 9.215 | 8.300 | 8.570 | 254,175 | -0.41(-4.57%) |
Aug 05, 2019 | 9.650 | 9.685 | 8.980 | 8.980 | 178,177 | -0.99(-9.93%) |
Aug 02, 2019 | 10.50 | 10.51 | 9.900 | 9.970 | 173,900 | -0.38(-3.67%) |