Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.650 | 9.870 | 9.550 | 9.850 | 85,965 | +0.15(+1.55%) |
Oct 30, 2019 | 9.680 | 9.740 | 9.520 | 9.700 | 77,885 | -0.03(-0.31%) |
Oct 29, 2019 | 9.480 | 9.780 | 9.450 | 9.730 | 111,461 | +0.26(+2.75%) |
Oct 28, 2019 | 9.330 | 9.500 | 9.297 | 9.470 | 71,203 | +0.15(+1.61%) |
Oct 25, 2019 | 9.280 | 9.400 | 9.210 | 9.320 | 71,700 | -0.01(-0.11%) |
Oct 24, 2019 | 9.310 | 9.400 | 9.150 | 9.330 | 118,859 | +0.00(+0.00%) |
Oct 23, 2019 | 9.370 | 9.370 | 9.210 | 9.330 | 60,003 | -0.06(-0.64%) |
Oct 22, 2019 | 9.500 | 9.540 | 9.322 | 9.390 | 88,031 | -0.15(-1.57%) |
Oct 21, 2019 | 9.400 | 9.770 | 9.400 | 9.540 | 101,999 | +0.14(+1.49%) |
Oct 18, 2019 | 9.200 | 9.480 | 9.200 | 9.400 | 233,800 | +0.13(+1.40%) |
Oct 17, 2019 | 9.280 | 9.280 | 9.030 | 9.270 | 123,153 | +0.09(+1.04%) |
Oct 16, 2019 | 9.010 | 9.240 | 9.000 | 9.175 | 169,045 | +0.09(+0.94%) |
Oct 15, 2019 | 9.190 | 9.220 | 9.030 | 9.090 | 145,513 | -0.10(-1.09%) |
Oct 14, 2019 | 9.400 | 9.490 | 9.060 | 9.190 | 243,972 | -0.27(-2.80%) |
Oct 11, 2019 | 9.640 | 9.710 | 9.440 | 9.455 | 243,500 | -0.13(-1.41%) |
Oct 10, 2019 | 10.10 | 10.10 | 9.550 | 9.590 | 147,606 | -0.57(-5.61%) |
Oct 09, 2019 | 10.01 | 10.23 | 9.940 | 10.16 | 209,892 | +0.27(+2.73%) |
Oct 08, 2019 | 9.990 | 10.06 | 9.820 | 9.890 | 167,128 | -0.21(-2.08%) |
Oct 07, 2019 | 10.15 | 10.19 | 9.995 | 10.10 | 164,300 | -0.11(-1.08%) |
Oct 04, 2019 | 10.20 | 10.53 | 10.03 | 10.21 | 359,000 | +0.01(+0.10%) |
Oct 03, 2019 | 10.41 | 10.69 | 10.14 | 10.20 | 229,715 | -0.28(-2.67%) |
Oct 02, 2019 | 10.75 | 11.38 | 10.17 | 10.48 | 345,351 | -0.28(-2.60%) |
Oct 01, 2019 | 10.90 | 11.10 | 10.69 | 10.76 | 111,242 | -0.11(-1.01%) |
Sep 30, 2019 | 10.64 | 10.98 | 10.55 | 10.87 | 121,743 | +0.22(+2.07%) |
Sep 27, 2019 | 10.71 | 10.79 | 10.57 | 10.65 | 103,300 | -0.07(-0.65%) |
Sep 26, 2019 | 10.98 | 10.98 | 10.58 | 10.72 | 86,762 | -0.30(-2.77%) |
Sep 25, 2019 | 10.79 | 11.12 | 10.76 | 11.03 | 71,468 | +0.27(+2.46%) |
Sep 24, 2019 | 10.89 | 10.90 | 10.70 | 10.76 | 146,033 | -0.10(-0.92%) |
Sep 23, 2019 | 10.68 | 10.97 | 10.65 | 10.86 | 194,699 | +0.10(+0.93%) |
Sep 20, 2019 | 11.00 | 11.06 | 10.45 | 10.76 | 304,100 | -0.23(-2.09%) |
Sep 19, 2019 | 11.44 | 11.45 | 10.97 | 10.99 | 148,398 | -0.37(-3.26%) |
Sep 18, 2019 | 11.73 | 11.78 | 11.34 | 11.36 | 194,474 | -0.37(-3.15%) |
Sep 17, 2019 | 11.81 | 11.85 | 11.68 | 11.73 | 67,965 | -0.14(-1.18%) |
Sep 16, 2019 | 12.32 | 12.41 | 11.78 | 11.87 | 109,447 | -0.49(-3.96%) |
Sep 13, 2019 | 12.37 | 12.46 | 12.17 | 12.36 | 77,800 | +0.05(+0.41%) |
Sep 12, 2019 | 12.20 | 12.35 | 12.02 | 12.31 | 103,930 | +0.15(+1.23%) |
Sep 11, 2019 | 11.65 | 12.16 | 11.65 | 12.16 | 129,685 | +0.56(+4.83%) |
Sep 10, 2019 | 11.26 | 11.77 | 11.20 | 11.60 | 67,363 | +0.32(+2.84%) |
Sep 09, 2019 | 11.21 | 11.34 | 11.07 | 11.28 | 142,334 | +0.07(+0.62%) |
Sep 06, 2019 | 11.13 | 11.31 | 10.90 | 11.21 | 53,700 | +0.10(+0.90%) |
Sep 05, 2019 | 11.17 | 11.34 | 11.04 | 11.11 | 98,903 | -0.04(-0.36%) |
Sep 04, 2019 | 11.21 | 11.25 | 11.04 | 11.15 | 93,095 | -0.05(-0.45%) |
Sep 03, 2019 | 11.17 | 11.29 | 10.28 | 11.20 | 172,721 | +0.21(+1.91%) |
Aug 30, 2019 | 10.97 | 11.05 | 10.95 | 10.99 | 65,600 | -0.02(-0.18%) |
Aug 29, 2019 | 10.95 | 11.09 | 10.95 | 11.01 | 44,885 | +0.07(+0.64%) |
Aug 28, 2019 | 10.84 | 10.97 | 10.84 | 10.94 | 58,693 | +0.08(+0.74%) |
Aug 27, 2019 | 11.10 | 11.10 | 10.82 | 10.86 | 83,920 | -0.25(-2.25%) |
Aug 26, 2019 | 10.99 | 11.11 | 10.81 | 11.11 | 69,749 | +0.21(+1.93%) |
Aug 23, 2019 | 11.09 | 11.09 | 9.730 | 10.90 | 155,600 | -0.07(-0.64%) |
Aug 22, 2019 | 11.06 | 11.12 | 10.96 | 10.97 | 98,161 | -0.08(-0.72%) |
Aug 21, 2019 | 10.98 | 11.07 | 10.86 | 11.05 | 95,264 | +0.13(+1.19%) |
Aug 20, 2019 | 11.07 | 11.07 | 10.87 | 10.92 | 36,826 | -0.19(-1.71%) |
Aug 19, 2019 | 10.96 | 11.11 | 10.83 | 11.11 | 45,320 | +0.23(+2.11%) |
Aug 16, 2019 | 10.49 | 10.90 | 10.38 | 10.88 | 200,700 | +0.45(+4.31%) |
Aug 15, 2019 | 10.55 | 10.55 | 10.24 | 10.43 | 76,447 | -0.08(-0.76%) |
Aug 14, 2019 | 10.66 | 10.66 | 10.33 | 10.51 | 190,172 | -0.26(-2.41%) |
Aug 13, 2019 | 10.99 | 11.02 | 10.71 | 10.77 | 83,395 | -0.32(-2.89%) |
Aug 12, 2019 | 11.17 | 11.19 | 10.99 | 11.09 | 51,248 | -0.14(-1.25%) |
Aug 09, 2019 | 11.34 | 11.40 | 11.06 | 11.23 | 64,000 | -0.17(-1.49%) |
Aug 08, 2019 | 10.93 | 11.44 | 10.93 | 11.40 | 146,877 | +0.53(+4.88%) |
Aug 07, 2019 | 10.81 | 10.90 | 10.72 | 10.87 | 95,349 | +0.06(+0.56%) |
Aug 06, 2019 | 10.74 | 10.87 | 10.54 | 10.81 | 136,278 | +0.25(+2.37%) |
Aug 05, 2019 | 10.50 | 10.62 | 10.37 | 10.56 | 294,813 | +0.06(+0.57%) |
Aug 02, 2019 | 10.83 | 10.92 | 10.49 | 10.50 | 124,600 | -0.42(-3.85%) |