Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.524 | 9.634 | 9.154 | 9.325 | 24,559,510 | -0.29(-3.06%) |
Oct 30, 2019 | 9.581 | 9.676 | 9.439 | 9.619 | 20,836,582 | -0.09(-0.98%) |
Oct 29, 2019 | 9.619 | 9.752 | 9.591 | 9.714 | 15,305,168 | -0.01(-0.10%) |
Oct 28, 2019 | 9.733 | 9.809 | 9.676 | 9.724 | 18,824,056 | +0.09(+0.99%) |
Oct 25, 2019 | 9.126 | 9.824 | 9.126 | 9.629 | 37,302,100 | +0.52(+5.74%) |
Oct 24, 2019 | 9.600 | 9.714 | 9.031 | 9.107 | 34,557,860 | -0.51(-5.33%) |
Oct 23, 2019 | 9.467 | 9.857 | 9.102 | 9.619 | 38,643,956 | +0.19(+2.01%) |
Oct 22, 2019 | 9.297 | 9.505 | 9.211 | 9.429 | 24,716,966 | +0.10(+1.12%) |
Oct 21, 2019 | 9.306 | 9.496 | 9.259 | 9.325 | 25,281,872 | +0.23(+2.51%) |
Oct 18, 2019 | 8.993 | 9.278 | 8.993 | 9.097 | 18,094,496 | +0.13(+1.48%) |
Oct 17, 2019 | 9.107 | 9.240 | 8.926 | 8.964 | 15,342,061 | -0.06(-0.63%) |
Oct 16, 2019 | 9.002 | 9.154 | 8.945 | 9.021 | 18,209,132 | -0.03(-0.31%) |
Oct 15, 2019 | 8.945 | 9.135 | 8.850 | 9.050 | 20,551,658 | +0.03(+0.32%) |
Oct 14, 2019 | 8.736 | 9.088 | 8.679 | 9.021 | 25,673,558 | -0.05(-0.52%) |
Oct 11, 2019 | 8.679 | 9.173 | 8.670 | 9.069 | 48,746,376 | +0.61(+7.18%) |
Oct 10, 2019 | 8.291 | 8.631 | 8.149 | 8.461 | 65,445,816 | +0.39(+4.80%) |
Oct 09, 2019 | 8.121 | 8.187 | 7.960 | 8.074 | 21,698,472 | +0.04(+0.47%) |
Oct 08, 2019 | 8.187 | 8.215 | 8.008 | 8.036 | 31,527,776 | -0.24(-2.85%) |
Oct 07, 2019 | 8.300 | 8.546 | 8.244 | 8.272 | 22,500,402 | -0.07(-0.79%) |
Oct 04, 2019 | 8.385 | 8.470 | 8.234 | 8.338 | 22,423,430 | -0.03(-0.34%) |
Oct 03, 2019 | 8.329 | 8.413 | 8.116 | 8.366 | 30,239,212 | -0.01(-0.11%) |
Oct 02, 2019 | 8.536 | 8.612 | 8.357 | 8.376 | 27,185,176 | -0.28(-3.27%) |
Oct 01, 2019 | 9.018 | 9.065 | 8.621 | 8.659 | 28,662,538 | -0.38(-4.18%) |
Sep 30, 2019 | 9.131 | 9.141 | 9.027 | 9.037 | 12,756,412 | -0.08(-0.83%) |
Sep 27, 2019 | 9.282 | 9.353 | 9.075 | 9.112 | 23,524,462 | -0.14(-1.53%) |
Sep 26, 2019 | 9.452 | 9.490 | 9.240 | 9.254 | 20,591,802 | -0.25(-2.68%) |
Sep 25, 2019 | 9.377 | 9.613 | 9.264 | 9.509 | 24,840,614 | +0.06(+0.60%) |
Sep 24, 2019 | 9.736 | 9.745 | 9.377 | 9.452 | 21,606,084 | -0.30(-3.10%) |
Sep 23, 2019 | 9.632 | 9.948 | 9.632 | 9.755 | 20,070,702 | -0.13(-1.34%) |
Sep 20, 2019 | 9.915 | 10.13 | 9.840 | 9.887 | 24,941,820 | +0.02(+0.19%) |
Sep 19, 2019 | 9.745 | 10.06 | 9.736 | 9.868 | 21,154,900 | +0.08(+0.87%) |
Sep 18, 2019 | 9.755 | 9.877 | 9.528 | 9.783 | 27,865,220 | -0.05(-0.48%) |
Sep 17, 2019 | 9.726 | 9.943 | 9.641 | 9.830 | 23,675,346 | -0.06(-0.57%) |
Sep 16, 2019 | 10.02 | 10.09 | 9.849 | 9.887 | 22,299,914 | -0.27(-2.70%) |
Sep 13, 2019 | 10.06 | 10.36 | 10.03 | 10.16 | 29,069,350 | +0.37(+3.76%) |
Sep 12, 2019 | 9.717 | 9.934 | 9.462 | 9.792 | 29,286,168 | +0.27(+2.88%) |
Sep 11, 2019 | 9.566 | 9.651 | 9.216 | 9.518 | 21,414,176 | -0.04(-0.40%) |
Sep 10, 2019 | 9.160 | 9.613 | 9.160 | 9.556 | 32,309,440 | +0.40(+4.33%) |
Sep 09, 2019 | 8.942 | 9.207 | 8.914 | 9.160 | 20,944,948 | +0.26(+2.97%) |
Sep 06, 2019 | 9.009 | 9.009 | 8.876 | 8.895 | 19,890,424 | -0.10(-1.15%) |
Sep 05, 2019 | 8.952 | 9.226 | 8.942 | 8.999 | 26,238,776 | +0.23(+2.58%) |
Sep 04, 2019 | 8.791 | 8.886 | 8.716 | 8.772 | 12,805,035 | +0.21(+2.43%) |
Sep 03, 2019 | 8.499 | 8.650 | 8.385 | 8.565 | 19,138,684 | -0.11(-1.31%) |
Aug 30, 2019 | 8.706 | 8.754 | 8.584 | 8.678 | 13,046,790 | +0.07(+0.77%) |
Aug 29, 2019 | 8.640 | 8.744 | 8.555 | 8.612 | 15,761,036 | +0.16(+1.90%) |
Aug 28, 2019 | 8.253 | 8.489 | 8.102 | 8.451 | 16,370,077 | +0.23(+2.76%) |
Aug 27, 2019 | 8.423 | 8.513 | 8.196 | 8.225 | 16,885,582 | -0.12(-1.47%) |
Aug 26, 2019 | 8.366 | 8.433 | 8.272 | 8.348 | 21,016,846 | +0.01(+0.11%) |
Aug 23, 2019 | 8.536 | 8.669 | 8.310 | 8.338 | 23,867,154 | -0.28(-3.29%) |
Aug 22, 2019 | 8.706 | 8.772 | 8.584 | 8.621 | 14,643,637 | -0.01(-0.11%) |
Aug 21, 2019 | 8.754 | 8.801 | 8.631 | 8.631 | 18,355,550 | -0.05(-0.54%) |
Aug 20, 2019 | 8.669 | 8.697 | 8.508 | 8.678 | 13,956,610 | -0.06(-0.65%) |
Aug 19, 2019 | 8.791 | 8.895 | 8.716 | 8.735 | 17,935,164 | +0.14(+1.65%) |
Aug 16, 2019 | 8.584 | 8.725 | 8.480 | 8.593 | 19,457,084 | +0.10(+1.22%) |
Aug 15, 2019 | 8.857 | 8.867 | 8.291 | 8.489 | 28,452,568 | -0.35(-3.95%) |
Aug 14, 2019 | 9.027 | 9.075 | 8.829 | 8.839 | 28,877,546 | -0.50(-5.36%) |
Aug 13, 2019 | 8.990 | 9.452 | 8.886 | 9.339 | 31,812,000 | +0.36(+4.00%) |
Aug 12, 2019 | 9.131 | 9.179 | 8.924 | 8.980 | 12,910,653 | -0.23(-2.46%) |
Aug 09, 2019 | 9.481 | 9.500 | 9.169 | 9.207 | 21,299,308 | -0.35(-3.66%) |
Aug 08, 2019 | 9.651 | 9.783 | 9.514 | 9.556 | 25,694,632 | +0.04(+0.40%) |
Aug 07, 2019 | 9.415 | 9.585 | 9.339 | 9.518 | 23,158,234 | -0.06(-0.59%) |
Aug 06, 2019 | 9.537 | 9.613 | 9.349 | 9.575 | 18,086,178 | +0.07(+0.70%) |
Aug 05, 2019 | 9.490 | 9.632 | 9.282 | 9.509 | 27,041,464 | -0.22(-2.23%) |
Aug 02, 2019 | 9.962 | 10.07 | 9.552 | 9.726 | 27,339,698 | -0.38(-3.74%) |