Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.700 | 8.757 | 8.150 | 8.650 | 85,688 | -0.20(-2.26%) |
Oct 30, 2019 | 8.950 | 9.050 | 8.650 | 8.850 | 128,105 | -0.25(-2.75%) |
Oct 29, 2019 | 8.950 | 9.225 | 8.750 | 9.100 | 58,301 | +0.10(+1.11%) |
Oct 28, 2019 | 8.850 | 9.050 | 8.500 | 9.000 | 62,572 | +0.15(+1.69%) |
Oct 25, 2019 | 8.650 | 8.950 | 8.600 | 8.850 | 20,200 | +0.10(+1.14%) |
Oct 24, 2019 | 9.100 | 9.150 | 8.550 | 8.750 | 30,528 | -0.35(-3.85%) |
Oct 23, 2019 | 9.150 | 9.200 | 8.950 | 9.100 | 24,787 | +0.00(+0.00%) |
Oct 22, 2019 | 8.850 | 9.150 | 8.700 | 9.100 | 48,090 | +0.10(+1.11%) |
Oct 21, 2019 | 8.750 | 9.150 | 8.600 | 9.000 | 61,475 | +0.20(+2.27%) |
Oct 18, 2019 | 8.850 | 9.000 | 8.475 | 8.800 | 63,320 | -0.25(-2.76%) |
Oct 17, 2019 | 8.750 | 9.250 | 8.750 | 9.050 | 53,613 | +0.30(+3.43%) |
Oct 16, 2019 | 8.550 | 8.750 | 8.550 | 8.750 | 28,803 | +0.10(+1.16%) |
Oct 15, 2019 | 8.550 | 8.725 | 8.500 | 8.650 | 23,266 | +0.05(+0.58%) |
Oct 14, 2019 | 8.650 | 8.700 | 8.400 | 8.600 | 22,533 | -0.10(-1.15%) |
Oct 11, 2019 | 8.750 | 8.900 | 8.550 | 8.700 | 43,660 | +0.10(+1.16%) |
Oct 10, 2019 | 8.750 | 8.750 | 8.500 | 8.600 | 21,136 | -0.10(-1.15%) |
Oct 09, 2019 | 8.900 | 8.920 | 8.450 | 8.700 | 22,795 | -0.10(-1.14%) |
Oct 08, 2019 | 8.800 | 9.000 | 8.450 | 8.800 | 20,146 | -0.20(-2.22%) |
Oct 07, 2019 | 8.450 | 9.200 | 8.350 | 9.000 | 57,398 | +0.45(+5.26%) |
Oct 04, 2019 | 8.900 | 9.000 | 8.500 | 8.550 | 45,080 | -0.25(-2.84%) |
Oct 03, 2019 | 9.000 | 9.050 | 8.600 | 8.800 | 33,210 | -0.20(-2.22%) |
Oct 02, 2019 | 9.050 | 9.275 | 8.550 | 9.000 | 56,459 | -0.10(-1.10%) |
Oct 01, 2019 | 9.500 | 9.750 | 9.100 | 9.100 | 55,367 | -0.40(-4.21%) |
Sep 30, 2019 | 9.500 | 9.700 | 9.400 | 9.500 | 27,624 | +0.05(+0.53%) |
Sep 27, 2019 | 9.400 | 9.650 | 9.250 | 9.450 | 25,520 | +0.05(+0.53%) |
Sep 26, 2019 | 9.600 | 9.600 | 9.250 | 9.400 | 24,321 | -0.25(-2.59%) |
Sep 25, 2019 | 9.900 | 10.18 | 9.565 | 9.650 | 63,155 | +0.00(+0.00%) |
Sep 24, 2019 | 9.650 | 9.700 | 9.200 | 9.650 | 26,909 | +0.10(+1.05%) |
Sep 23, 2019 | 9.450 | 9.800 | 9.100 | 9.550 | 29,277 | -0.05(-0.52%) |
Sep 20, 2019 | 9.900 | 10.30 | 9.600 | 9.600 | 70,540 | -0.20(-2.04%) |
Sep 19, 2019 | 9.550 | 10.15 | 9.150 | 9.800 | 87,053 | +0.05(+0.51%) |
Sep 18, 2019 | 10.45 | 10.45 | 9.650 | 9.750 | 65,915 | -0.25(-2.50%) |
Sep 17, 2019 | 11.15 | 11.15 | 9.970 | 10.00 | 102,201 | -1.10(-9.91%) |
Sep 16, 2019 | 11.35 | 11.65 | 10.90 | 11.10 | 78,012 | -0.50(-4.31%) |
Sep 13, 2019 | 11.90 | 12.90 | 11.35 | 11.60 | 82,440 | -0.30(-2.52%) |
Sep 12, 2019 | 11.80 | 12.50 | 11.25 | 11.90 | 218,210 | +0.45(+3.93%) |
Sep 11, 2019 | 11.85 | 11.85 | 11.15 | 11.45 | 99,633 | -0.35(-2.97%) |
Sep 10, 2019 | 11.55 | 11.95 | 11.25 | 11.80 | 164,593 | +0.50(+4.42%) |
Sep 09, 2019 | 10.80 | 11.60 | 10.70 | 11.30 | 215,916 | +0.70(+6.60%) |
Sep 06, 2019 | 10.55 | 11.00 | 10.50 | 10.60 | 78,200 | +0.10(+0.95%) |
Sep 05, 2019 | 10.05 | 10.72 | 9.950 | 10.50 | 135,896 | +0.55(+5.53%) |
Sep 04, 2019 | 9.450 | 10.05 | 9.200 | 9.950 | 88,345 | +0.35(+3.65%) |
Sep 03, 2019 | 9.350 | 9.890 | 8.850 | 9.600 | 119,866 | +0.25(+2.67%) |
Aug 30, 2019 | 9.850 | 9.950 | 9.300 | 9.350 | 84,200 | -0.50(-5.08%) |
Aug 29, 2019 | 9.950 | 10.25 | 9.250 | 9.850 | 100,370 | +0.05(+0.51%) |
Aug 28, 2019 | 8.400 | 10.15 | 8.400 | 9.800 | 234,589 | +1.45(+17.37%) |
Aug 27, 2019 | 11.25 | 11.25 | 8.300 | 8.350 | 545,508 | -2.05(-19.71%) |
Aug 26, 2019 | 9.000 | 10.65 | 8.950 | 10.40 | 374,966 | +1.65(+18.86%) |
Aug 23, 2019 | 9.200 | 9.300 | 8.500 | 8.750 | 79,420 | -0.45(-4.89%) |
Aug 22, 2019 | 8.850 | 9.550 | 8.800 | 9.200 | 90,311 | +0.35(+3.95%) |
Aug 21, 2019 | 8.400 | 8.900 | 8.350 | 8.850 | 69,449 | +0.50(+5.99%) |
Aug 20, 2019 | 8.700 | 8.750 | 7.800 | 8.350 | 127,689 | -0.35(-4.02%) |
Aug 19, 2019 | 7.600 | 8.950 | 7.600 | 8.700 | 142,709 | +1.30(+17.57%) |
Aug 16, 2019 | 7.950 | 8.100 | 7.300 | 7.400 | 110,860 | -0.55(-6.92%) |
Aug 15, 2019 | 8.300 | 8.300 | 7.900 | 7.950 | 71,548 | -0.20(-2.45%) |
Aug 14, 2019 | 9.000 | 9.050 | 8.050 | 8.150 | 98,513 | -1.00(-10.93%) |
Aug 13, 2019 | 8.900 | 9.700 | 8.900 | 9.150 | 131,239 | +0.15(+1.67%) |
Aug 12, 2019 | 9.000 | 9.100 | 8.550 | 9.000 | 30,236 | +0.10(+1.12%) |
Aug 09, 2019 | 9.950 | 9.950 | 8.850 | 8.900 | 85,360 | -1.00(-10.10%) |
Aug 08, 2019 | 9.950 | 10.20 | 9.675 | 9.900 | 35,469 | +0.00(+0.00%) |
Aug 07, 2019 | 9.600 | 10.15 | 9.160 | 9.900 | 50,990 | +0.10(+1.02%) |
Aug 06, 2019 | 9.950 | 10.05 | 9.500 | 9.800 | 50,587 | -0.10(-1.01%) |
Aug 05, 2019 | 10.05 | 10.05 | 9.248 | 9.900 | 92,590 | -0.30(-2.94%) |
Aug 02, 2019 | 10.60 | 10.68 | 10.00 | 10.20 | 51,860 | -0.45(-4.23%) |