Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.410 | 9.410 | 9.330 | 9.383 | 164,220 | -0.15(-1.54%) |
Oct 30, 2019 | 9.470 | 9.580 | 9.290 | 9.530 | 238,811 | -0.31(-3.15%) |
Oct 29, 2019 | 9.855 | 10.00 | 9.800 | 9.840 | 310,199 | -0.22(-2.19%) |
Oct 28, 2019 | 10.21 | 10.21 | 9.900 | 10.06 | 53,160 | +0.27(+2.76%) |
Oct 25, 2019 | 9.670 | 9.805 | 9.670 | 9.790 | 41,300 | +0.03(+0.31%) |
Oct 24, 2019 | 9.740 | 9.900 | 9.730 | 9.760 | 47,536 | -0.01(-0.09%) |
Oct 23, 2019 | 9.720 | 9.780 | 9.660 | 9.768 | 21,468 | +0.10(+1.07%) |
Oct 22, 2019 | 9.720 | 9.720 | 9.570 | 9.665 | 36,963 | -0.05(-0.46%) |
Oct 21, 2019 | 9.712 | 9.730 | 9.550 | 9.710 | 54,321 | -0.04(-0.41%) |
Oct 18, 2019 | 9.900 | 9.900 | 9.550 | 9.750 | 49,100 | -0.04(-0.36%) |
Oct 17, 2019 | 9.802 | 9.830 | 9.750 | 9.785 | 44,568 | +0.04(+0.36%) |
Oct 16, 2019 | 9.710 | 9.750 | 9.700 | 9.750 | 39,857 | +0.03(+0.31%) |
Oct 15, 2019 | 9.800 | 9.800 | 9.700 | 9.720 | 77,454 | -0.13(-1.34%) |
Oct 14, 2019 | 9.780 | 9.940 | 9.780 | 9.852 | 22,011 | -0.05(-0.48%) |
Oct 11, 2019 | 10.00 | 10.00 | 9.830 | 9.900 | 120,300 | +0.20(+2.06%) |
Oct 10, 2019 | 9.600 | 9.700 | 9.584 | 9.700 | 259,933 | +0.05(+0.52%) |
Oct 09, 2019 | 9.590 | 9.700 | 9.590 | 9.650 | 61,524 | -0.08(-0.82%) |
Oct 08, 2019 | 9.790 | 9.790 | 9.700 | 9.730 | 56,789 | +0.03(+0.31%) |
Oct 07, 2019 | 9.770 | 9.810 | 9.690 | 9.700 | 48,564 | -0.11(-1.07%) |
Oct 04, 2019 | 9.670 | 9.820 | 9.670 | 9.805 | 74,900 | +0.07(+0.72%) |
Oct 03, 2019 | 9.880 | 9.880 | 9.670 | 9.735 | 69,917 | -0.05(-0.56%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.770 | 9.790 | 49,795 | -0.13(-1.31%) |
Oct 01, 2019 | 9.720 | 9.960 | 9.720 | 9.920 | 46,009 | -0.00(-0.02%) |
Sep 30, 2019 | 10.04 | 10.04 | 9.824 | 9.922 | 34,138 | +0.06(+0.63%) |
Sep 27, 2019 | 9.900 | 10.10 | 9.810 | 9.860 | 70,000 | -0.09(-0.90%) |
Sep 26, 2019 | 9.976 | 10.07 | 9.900 | 9.950 | 58,510 | +0.00(+0.00%) |
Sep 25, 2019 | 9.850 | 10.01 | 9.850 | 9.950 | 130,948 | -0.29(-2.83%) |
Sep 24, 2019 | 10.24 | 10.33 | 10.24 | 10.24 | 29,602 | -0.08(-0.78%) |
Sep 23, 2019 | 10.44 | 10.44 | 10.25 | 10.32 | 62,145 | -0.12(-1.15%) |
Sep 20, 2019 | 10.50 | 10.59 | 10.44 | 10.44 | 39,900 | -0.18(-1.69%) |
Sep 19, 2019 | 10.77 | 10.77 | 10.59 | 10.62 | 13,643 | -0.09(-0.79%) |
Sep 18, 2019 | 10.72 | 10.72 | 10.64 | 10.71 | 48,525 | +0.04(+0.42%) |
Sep 17, 2019 | 10.71 | 10.71 | 10.60 | 10.66 | 25,977 | -0.09(-0.84%) |
Sep 16, 2019 | 10.70 | 10.81 | 10.70 | 10.75 | 35,316 | -0.11(-1.01%) |
Sep 13, 2019 | 10.97 | 10.98 | 10.79 | 10.86 | 54,700 | +0.36(+3.44%) |
Sep 12, 2019 | 10.58 | 10.58 | 10.40 | 10.50 | 80,307 | -0.28(-2.61%) |
Sep 11, 2019 | 10.65 | 10.80 | 10.65 | 10.78 | 101,788 | +0.19(+1.79%) |
Sep 10, 2019 | 10.70 | 10.72 | 10.57 | 10.59 | 53,405 | -0.11(-0.98%) |
Sep 09, 2019 | 10.72 | 10.72 | 10.63 | 10.70 | 57,067 | +0.23(+2.25%) |
Sep 06, 2019 | 10.41 | 10.51 | 10.41 | 10.46 | 36,700 | +0.11(+1.06%) |
Sep 05, 2019 | 10.20 | 10.44 | 10.20 | 10.35 | 37,329 | +0.35(+3.50%) |
Sep 04, 2019 | 10.02 | 10.04 | 10.00 | 10.00 | 82,713 | -0.07(-0.70%) |
Sep 03, 2019 | 9.930 | 10.14 | 9.930 | 10.07 | 160,215 | -0.30(-2.89%) |
Aug 30, 2019 | 10.54 | 10.54 | 10.25 | 10.37 | 54,700 | +0.36(+3.60%) |
Aug 29, 2019 | 9.760 | 10.05 | 9.710 | 10.01 | 153,732 | +0.32(+3.36%) |
Aug 28, 2019 | 9.730 | 9.730 | 9.680 | 9.685 | 77,471 | -0.04(-0.41%) |
Aug 27, 2019 | 9.800 | 9.850 | 9.700 | 9.725 | 111,848 | -0.26(-2.56%) |
Aug 26, 2019 | 9.900 | 10.00 | 9.900 | 9.980 | 72,683 | +0.15(+1.53%) |
Aug 23, 2019 | 9.890 | 9.950 | 9.710 | 9.830 | 363,200 | -0.47(-4.61%) |
Aug 22, 2019 | 10.30 | 10.49 | 10.20 | 10.30 | 230,057 | -0.51(-4.67%) |
Aug 21, 2019 | 10.97 | 11.00 | 10.75 | 10.81 | 111,497 | -0.18(-1.64%) |
Aug 20, 2019 | 10.90 | 11.12 | 10.90 | 10.99 | 35,436 | +0.04(+0.39%) |
Aug 19, 2019 | 11.03 | 11.09 | 10.91 | 10.95 | 180,590 | +0.26(+2.40%) |
Aug 16, 2019 | 10.64 | 10.72 | 10.64 | 10.69 | 111,500 | +0.07(+0.66%) |
Aug 15, 2019 | 10.65 | 10.70 | 10.58 | 10.62 | 90,520 | -0.03(-0.28%) |
Aug 14, 2019 | 10.96 | 10.96 | 10.65 | 10.65 | 133,922 | -0.33(-3.01%) |
Aug 13, 2019 | 10.67 | 11.05 | 10.66 | 10.98 | 159,782 | +0.06(+0.55%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.90 | 10.92 | 127,524 | -0.19(-1.71%) |
Aug 09, 2019 | 11.17 | 11.17 | 11.03 | 11.11 | 63,500 | -0.14(-1.24%) |
Aug 08, 2019 | 11.17 | 11.30 | 11.07 | 11.25 | 67,909 | +0.22(+1.99%) |
Aug 07, 2019 | 10.92 | 11.03 | 10.74 | 11.03 | 140,850 | -0.43(-3.75%) |
Aug 06, 2019 | 11.77 | 11.77 | 11.35 | 11.46 | 129,236 | -0.02(-0.17%) |
Aug 05, 2019 | 11.56 | 11.73 | 11.41 | 11.48 | 139,000 | -0.49(-4.09%) |
Aug 02, 2019 | 12.04 | 12.08 | 11.91 | 11.97 | 81,300 | -0.16(-1.32%) |