Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.382 | 9.382 | 8.600 | 8.798 | 6,104 | -0.14(-1.54%) |
Oct 30, 2019 | 8.876 | 9.466 | 8.400 | 8.936 | 15,790 | -0.26(-2.87%) |
Oct 29, 2019 | 9.602 | 9.998 | 8.604 | 9.200 | 32,295 | -0.20(-2.13%) |
Oct 28, 2019 | 9.200 | 9.600 | 8.800 | 9.400 | 15,888 | +0.32(+3.48%) |
Oct 25, 2019 | 9.000 | 9.202 | 8.600 | 9.084 | 12,655 | +0.12(+1.29%) |
Oct 24, 2019 | 9.550 | 9.550 | 8.800 | 8.968 | 14,224 | -0.13(-1.41%) |
Oct 23, 2019 | 9.166 | 9.600 | 9.060 | 9.096 | 38,203 | +0.06(+0.62%) |
Oct 22, 2019 | 8.000 | 9.400 | 8.000 | 9.040 | 79,932 | +0.84(+10.24%) |
Oct 21, 2019 | 8.500 | 8.780 | 8.026 | 8.200 | 24,638 | -0.18(-2.15%) |
Oct 18, 2019 | 8.274 | 8.500 | 8.002 | 8.380 | 26,505 | +0.11(+1.28%) |
Oct 17, 2019 | 8.826 | 8.902 | 8.100 | 8.274 | 42,921 | -0.73(-8.07%) |
Oct 16, 2019 | 10.40 | 10.40 | 8.200 | 9.000 | 204,729 | +0.22(+2.51%) |
Oct 15, 2019 | 8.800 | 9.400 | 8.400 | 8.780 | 88,569 | +0.18(+2.09%) |
Oct 14, 2019 | 8.520 | 8.880 | 8.404 | 8.600 | 12,318 | -0.06(-0.69%) |
Oct 11, 2019 | 9.000 | 9.196 | 8.520 | 8.660 | 17,225 | -0.24(-2.70%) |
Oct 10, 2019 | 9.300 | 9.500 | 8.800 | 8.900 | 10,783 | -0.50(-5.30%) |
Oct 09, 2019 | 9.204 | 9.420 | 9.004 | 9.398 | 7,915 | +0.26(+2.82%) |
Oct 08, 2019 | 9.200 | 9.500 | 9.000 | 9.140 | 15,813 | -0.27(-2.91%) |
Oct 07, 2019 | 9.800 | 10.14 | 9.000 | 9.414 | 31,716 | -0.50(-5.06%) |
Oct 04, 2019 | 9.800 | 10.78 | 9.800 | 9.916 | 30,890 | +0.12(+1.18%) |
Oct 03, 2019 | 9.800 | 10.60 | 9.000 | 9.800 | 17,276 | +0.00(+0.00%) |
Oct 02, 2019 | 12.00 | 12.00 | 9.600 | 9.800 | 20,462 | -0.11(-1.11%) |
Oct 01, 2019 | 13.77 | 13.94 | 9.910 | 9.910 | 32,814 | -3.49(-26.06%) |
Sep 30, 2019 | 16.93 | 17.00 | 13.01 | 13.40 | 34,629 | -3.15(-19.05%) |
Sep 27, 2019 | 17.40 | 17.45 | 15.61 | 16.56 | 14,375 | -0.90(-5.13%) |
Sep 26, 2019 | 16.04 | 18.00 | 15.00 | 17.45 | 8,227 | +1.25(+7.73%) |
Sep 25, 2019 | 16.40 | 17.22 | 12.80 | 16.20 | 30,014 | -0.11(-0.66%) |
Sep 24, 2019 | 18.70 | 18.70 | 16.00 | 16.31 | 16,700 | -2.33(-12.52%) |
Sep 23, 2019 | 18.70 | 19.24 | 18.00 | 18.64 | 7,529 | +0.76(+4.25%) |
Sep 20, 2019 | 20.40 | 20.40 | 17.40 | 17.88 | 17,610 | -0.58(-3.13%) |
Sep 19, 2019 | 19.04 | 19.56 | 18.40 | 18.46 | 12,649 | -0.54(-2.84%) |
Sep 18, 2019 | 20.80 | 20.80 | 18.40 | 19.00 | 19,478 | -1.80(-8.65%) |
Sep 17, 2019 | 20.60 | 21.00 | 19.40 | 20.80 | 26,523 | +1.20(+6.12%) |
Sep 16, 2019 | 19.00 | 19.80 | 17.00 | 19.60 | 18,726 | +0.40(+2.09%) |
Sep 13, 2019 | 19.30 | 20.20 | 18.60 | 19.20 | 18,145 | -0.00(-0.01%) |
Sep 12, 2019 | 17.00 | 21.00 | 17.00 | 19.20 | 74,152 | +2.20(+12.94%) |
Sep 11, 2019 | 16.23 | 17.58 | 16.00 | 17.00 | 18,895 | +0.90(+5.59%) |
Sep 10, 2019 | 16.06 | 16.80 | 16.00 | 16.10 | 11,419 | +0.07(+0.42%) |
Sep 09, 2019 | 16.80 | 16.85 | 15.40 | 16.03 | 9,519 | -0.37(-2.24%) |
Sep 06, 2019 | 15.00 | 16.80 | 15.00 | 16.40 | 13,235 | +0.87(+5.60%) |
Sep 05, 2019 | 14.90 | 15.60 | 14.04 | 15.53 | 9,044 | +0.53(+3.55%) |
Sep 04, 2019 | 13.76 | 15.00 | 13.31 | 15.00 | 12,315 | +1.10(+7.88%) |
Sep 03, 2019 | 14.60 | 15.00 | 13.60 | 13.90 | 8,258 | -0.70(-4.77%) |
Aug 30, 2019 | 15.80 | 15.80 | 14.00 | 14.60 | 10,155 | -1.29(-8.13%) |
Aug 29, 2019 | 16.13 | 16.20 | 14.00 | 15.89 | 18,957 | +0.09(+0.57%) |
Aug 28, 2019 | 15.80 | 16.60 | 15.20 | 15.80 | 22,878 | -0.10(-0.64%) |
Aug 27, 2019 | 16.04 | 16.60 | 15.60 | 15.90 | 38,303 | -0.13(-0.79%) |
Aug 26, 2019 | 14.72 | 16.03 | 14.72 | 16.03 | 28,787 | +1.43(+9.78%) |
Aug 23, 2019 | 14.20 | 15.00 | 13.20 | 14.60 | 12,075 | +0.63(+4.54%) |
Aug 22, 2019 | 15.60 | 16.40 | 13.72 | 13.97 | 25,817 | -1.41(-9.17%) |
Aug 21, 2019 | 14.60 | 15.50 | 14.40 | 15.38 | 23,682 | +0.98(+6.78%) |
Aug 20, 2019 | 13.40 | 14.40 | 13.20 | 14.40 | 15,675 | +0.83(+6.12%) |
Aug 19, 2019 | 12.00 | 13.80 | 11.90 | 13.57 | 20,454 | +1.77(+15.00%) |
Aug 16, 2019 | 12.40 | 12.60 | 11.42 | 11.80 | 12,035 | +0.18(+1.55%) |
Aug 15, 2019 | 12.60 | 12.60 | 11.57 | 11.62 | 9,842 | -0.31(-2.63%) |
Aug 14, 2019 | 12.20 | 12.20 | 11.54 | 11.93 | 6,643 | -0.27(-2.18%) |
Aug 13, 2019 | 12.90 | 12.96 | 12.20 | 12.20 | 15,694 | +0.21(+1.79%) |
Aug 12, 2019 | 11.00 | 13.00 | 10.50 | 11.99 | 31,074 | +1.54(+14.79%) |
Aug 09, 2019 | 10.40 | 10.66 | 10.13 | 10.44 | 3,960 | +0.24(+2.37%) |
Aug 08, 2019 | 10.20 | 11.06 | 10.20 | 10.20 | 5,263 | +0.00(+0.00%) |
Aug 07, 2019 | 10.40 | 11.00 | 10.00 | 10.20 | 11,596 | -0.59(-5.49%) |
Aug 06, 2019 | 10.80 | 11.06 | 10.40 | 10.79 | 7,348 | +0.14(+1.28%) |
Aug 05, 2019 | 11.06 | 11.06 | 10.57 | 10.66 | 9,782 | -0.40(-3.62%) |
Aug 02, 2019 | 11.60 | 11.60 | 10.65 | 11.06 | 6,450 | -0.34(-3.02%) |