Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.797 | 9.126 | 8.797 | 8.987 | 387,444 | +0.31(+3.56%) |
Oct 30, 2019 | 8.877 | 8.937 | 8.677 | 8.677 | 310,795 | -0.33(-3.65%) |
Oct 29, 2019 | 9.046 | 9.066 | 8.912 | 9.007 | 183,766 | -0.09(-1.04%) |
Oct 28, 2019 | 8.967 | 9.146 | 8.887 | 9.101 | 174,852 | +0.09(+1.05%) |
Oct 25, 2019 | 9.256 | 9.256 | 8.983 | 9.007 | 191,898 | -0.25(-2.69%) |
Oct 24, 2019 | 9.336 | 9.384 | 9.246 | 9.256 | 216,706 | -0.35(-3.63%) |
Oct 23, 2019 | 9.794 | 9.794 | 9.565 | 9.605 | 68,919 | -0.21(-2.13%) |
Oct 22, 2019 | 9.904 | 9.934 | 9.705 | 9.814 | 153,571 | -0.21(-2.09%) |
Oct 21, 2019 | 10.09 | 10.19 | 10.01 | 10.02 | 22,161 | -0.31(-3.00%) |
Oct 18, 2019 | 10.18 | 10.39 | 10.15 | 10.33 | 55,544 | +0.12(+1.18%) |
Oct 17, 2019 | 10.23 | 10.32 | 10.16 | 10.21 | 48,002 | -0.05(-0.49%) |
Oct 16, 2019 | 10.46 | 10.50 | 10.23 | 10.26 | 74,635 | -0.46(-4.28%) |
Oct 15, 2019 | 10.94 | 11.01 | 10.67 | 10.72 | 33,788 | -0.21(-1.92%) |
Oct 14, 2019 | 10.78 | 10.96 | 10.76 | 10.93 | 111,724 | +0.44(+4.18%) |
Oct 11, 2019 | 10.47 | 10.67 | 10.35 | 10.49 | 65,871 | -0.15(-1.41%) |
Oct 10, 2019 | 10.94 | 10.96 | 10.59 | 10.64 | 81,399 | -0.48(-4.30%) |
Oct 09, 2019 | 10.95 | 11.15 | 10.92 | 11.12 | 58,030 | -0.12(-1.06%) |
Oct 08, 2019 | 11.30 | 11.35 | 11.10 | 11.24 | 133,616 | +0.26(+2.36%) |
Oct 07, 2019 | 10.97 | 11.01 | 10.83 | 10.98 | 179,114 | -0.06(-0.54%) |
Oct 04, 2019 | 11.00 | 11.15 | 10.98 | 11.04 | 72,187 | -0.08(-0.72%) |
Oct 03, 2019 | 11.31 | 11.48 | 11.07 | 11.12 | 319,104 | +0.01(+0.09%) |
Oct 02, 2019 | 10.91 | 11.30 | 10.90 | 11.11 | 214,439 | +0.30(+2.76%) |
Oct 01, 2019 | 10.51 | 10.88 | 10.47 | 10.81 | 149,719 | +0.18(+1.69%) |
Sep 30, 2019 | 10.55 | 10.64 | 10.42 | 10.63 | 139,347 | +0.22(+2.11%) |
Sep 27, 2019 | 10.18 | 10.49 | 10.09 | 10.41 | 119,410 | +0.40(+3.98%) |
Sep 26, 2019 | 9.954 | 10.10 | 9.904 | 10.01 | 101,915 | -0.13(-1.28%) |
Sep 25, 2019 | 10.27 | 10.44 | 10.08 | 10.14 | 237,371 | +0.01(+0.15%) |
Sep 24, 2019 | 9.705 | 10.16 | 9.685 | 10.13 | 295,162 | +0.50(+5.18%) |
Sep 23, 2019 | 9.908 | 9.908 | 9.590 | 9.630 | 157,117 | -0.20(-2.02%) |
Sep 20, 2019 | 9.729 | 9.898 | 9.659 | 9.828 | 290,609 | +0.18(+1.85%) |
Sep 19, 2019 | 9.530 | 9.689 | 9.471 | 9.649 | 77,458 | +0.11(+1.14%) |
Sep 18, 2019 | 9.570 | 9.788 | 9.431 | 9.540 | 113,602 | +0.07(+0.73%) |
Sep 17, 2019 | 9.352 | 9.590 | 9.352 | 9.471 | 138,604 | +0.35(+3.81%) |
Sep 16, 2019 | 9.312 | 9.381 | 9.024 | 9.123 | 199,209 | -0.54(-5.55%) |
Sep 13, 2019 | 9.689 | 9.759 | 9.620 | 9.659 | 59,431 | -0.18(-1.82%) |
Sep 12, 2019 | 9.908 | 9.997 | 9.669 | 9.838 | 135,567 | -0.15(-1.49%) |
Sep 11, 2019 | 9.957 | 10.11 | 9.798 | 9.987 | 138,351 | -0.25(-2.43%) |
Sep 10, 2019 | 10.29 | 10.38 | 10.17 | 10.24 | 53,473 | -0.06(-0.58%) |
Sep 09, 2019 | 10.32 | 10.39 | 10.27 | 10.29 | 21,169 | -0.04(-0.39%) |
Sep 06, 2019 | 10.35 | 10.42 | 10.24 | 10.33 | 66,482 | -0.15(-1.42%) |
Sep 05, 2019 | 10.34 | 10.53 | 10.27 | 10.48 | 71,464 | +0.07(+0.67%) |
Sep 04, 2019 | 10.55 | 10.64 | 10.39 | 10.41 | 85,637 | -0.52(-4.72%) |
Sep 03, 2019 | 11.32 | 11.33 | 10.93 | 10.93 | 108,592 | -0.56(-4.84%) |
Aug 30, 2019 | 11.36 | 11.58 | 11.28 | 11.49 | 100,932 | -0.24(-2.08%) |
Aug 29, 2019 | 11.74 | 11.95 | 11.60 | 11.73 | 84,569 | -0.38(-3.15%) |
Aug 28, 2019 | 12.23 | 12.35 | 12.02 | 12.11 | 155,456 | -0.26(-2.09%) |
Aug 27, 2019 | 12.30 | 12.53 | 12.21 | 12.37 | 114,274 | +0.24(+1.96%) |
Aug 26, 2019 | 12.07 | 12.21 | 12.02 | 12.13 | 76,571 | -0.21(-1.69%) |
Aug 23, 2019 | 12.17 | 12.52 | 11.78 | 12.34 | 189,374 | +0.56(+4.72%) |
Aug 22, 2019 | 11.79 | 11.96 | 11.76 | 11.78 | 41,964 | -0.10(-0.83%) |
Aug 21, 2019 | 11.89 | 12.01 | 11.83 | 11.88 | 137,387 | -0.49(-3.93%) |
Aug 20, 2019 | 12.37 | 12.58 | 12.23 | 12.37 | 88,345 | -0.36(-2.81%) |
Aug 19, 2019 | 12.73 | 12.84 | 12.65 | 12.73 | 99,009 | -0.07(-0.54%) |
Aug 16, 2019 | 12.68 | 12.86 | 12.60 | 12.80 | 199,548 | +0.23(+1.82%) |
Aug 15, 2019 | 12.46 | 12.71 | 12.35 | 12.57 | 289,446 | +0.18(+1.44%) |
Aug 14, 2019 | 12.01 | 12.46 | 12.01 | 12.39 | 524,979 | +1.07(+9.47%) |
Aug 13, 2019 | 11.66 | 11.85 | 11.14 | 11.32 | 285,257 | -0.12(-1.04%) |
Aug 12, 2019 | 11.43 | 11.55 | 11.31 | 11.44 | 170,838 | +0.07(+0.61%) |
Aug 09, 2019 | 11.22 | 11.51 | 11.17 | 11.37 | 273,686 | +0.46(+4.19%) |
Aug 08, 2019 | 10.96 | 11.03 | 10.87 | 10.91 | 97,820 | -0.20(-1.79%) |
Aug 07, 2019 | 11.44 | 11.53 | 11.06 | 11.11 | 104,239 | -0.03(-0.27%) |
Aug 06, 2019 | 11.08 | 11.27 | 11.01 | 11.14 | 228,460 | -0.52(-4.43%) |
Aug 05, 2019 | 11.42 | 11.79 | 11.36 | 11.65 | 757,778 | +0.55(+4.92%) |
Aug 02, 2019 | 10.97 | 11.21 | 10.91 | 11.11 | 415,011 | +0.55(+5.17%) |