Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.760 | 9.990 | 9.460 | 9.630 | 16,038 | -0.20(-2.03%) |
Oct 30, 2019 | 9.880 | 9.905 | 9.660 | 9.830 | 8,591 | -0.09(-0.91%) |
Oct 29, 2019 | 9.410 | 9.999 | 9.410 | 9.920 | 16,652 | +0.13(+1.33%) |
Oct 28, 2019 | 9.800 | 9.890 | 9.740 | 9.790 | 6,063 | +0.19(+1.98%) |
Oct 25, 2019 | 9.500 | 9.740 | 9.340 | 9.600 | 8,200 | -0.09(-0.93%) |
Oct 24, 2019 | 9.429 | 9.690 | 9.429 | 9.690 | 4,754 | +0.01(+0.10%) |
Oct 23, 2019 | 9.200 | 9.700 | 9.200 | 9.680 | 3,485 | +0.13(+1.36%) |
Oct 22, 2019 | 9.770 | 9.920 | 9.550 | 9.550 | 4,466 | -0.34(-3.44%) |
Oct 21, 2019 | 9.880 | 9.890 | 9.660 | 9.890 | 9,697 | +0.01(+0.10%) |
Oct 18, 2019 | 9.430 | 9.940 | 9.430 | 9.880 | 28,900 | +0.36(+3.78%) |
Oct 17, 2019 | 9.725 | 9.725 | 9.422 | 9.520 | 9,624 | -0.28(-2.86%) |
Oct 16, 2019 | 9.520 | 9.940 | 9.470 | 9.800 | 13,142 | +0.19(+1.98%) |
Oct 15, 2019 | 9.230 | 9.610 | 9.100 | 9.610 | 18,159 | +0.47(+5.14%) |
Oct 14, 2019 | 8.880 | 9.310 | 8.800 | 9.140 | 12,629 | -0.17(-1.83%) |
Oct 11, 2019 | 9.460 | 9.600 | 9.110 | 9.310 | 14,400 | -0.16(-1.69%) |
Oct 10, 2019 | 9.710 | 9.710 | 9.390 | 9.470 | 4,098 | -0.07(-0.73%) |
Oct 09, 2019 | 9.660 | 9.680 | 9.540 | 9.540 | 8,172 | +0.05(+0.53%) |
Oct 08, 2019 | 9.620 | 9.620 | 9.400 | 9.490 | 4,877 | -0.11(-1.15%) |
Oct 07, 2019 | 10.00 | 10.00 | 9.600 | 9.600 | 4,661 | -0.25(-2.54%) |
Oct 04, 2019 | 9.770 | 9.850 | 9.760 | 9.850 | 1,900 | +0.16(+1.65%) |
Oct 03, 2019 | 9.720 | 10.07 | 9.350 | 9.690 | 13,714 | -0.01(-0.10%) |
Oct 02, 2019 | 10.08 | 10.16 | 9.700 | 9.700 | 12,616 | -0.49(-4.81%) |
Oct 01, 2019 | 10.59 | 10.79 | 10.07 | 10.19 | 16,504 | -0.44(-4.14%) |
Sep 30, 2019 | 10.57 | 10.71 | 10.53 | 10.63 | 12,834 | +0.16(+1.53%) |
Sep 27, 2019 | 10.46 | 10.55 | 10.46 | 10.47 | 5,300 | +0.10(+0.96%) |
Sep 26, 2019 | 10.86 | 10.86 | 10.37 | 10.37 | 5,540 | -0.42(-3.89%) |
Sep 25, 2019 | 10.88 | 11.21 | 10.73 | 10.79 | 3,755 | -0.07(-0.64%) |
Sep 24, 2019 | 11.09 | 11.09 | 10.84 | 10.86 | 16,429 | -0.14(-1.27%) |
Sep 23, 2019 | 11.11 | 11.54 | 10.89 | 11.00 | 8,023 | -0.03(-0.27%) |
Sep 20, 2019 | 10.91 | 11.15 | 10.91 | 11.03 | 26,400 | +0.08(+0.73%) |
Sep 19, 2019 | 11.35 | 11.35 | 10.95 | 10.95 | 8,133 | -0.19(-1.71%) |
Sep 18, 2019 | 10.30 | 11.26 | 10.30 | 11.14 | 17,583 | -0.13(-1.15%) |
Sep 17, 2019 | 11.64 | 11.70 | 11.05 | 11.27 | 35,370 | -0.51(-4.33%) |
Sep 16, 2019 | 11.65 | 11.80 | 11.36 | 11.78 | 25,204 | +0.50(+4.43%) |
Sep 13, 2019 | 11.51 | 11.51 | 11.09 | 11.28 | 17,700 | -0.12(-1.05%) |
Sep 12, 2019 | 11.18 | 11.41 | 11.12 | 11.40 | 23,536 | +0.25(+2.24%) |
Sep 11, 2019 | 11.18 | 11.25 | 11.11 | 11.15 | 17,939 | +0.10(+0.90%) |
Sep 10, 2019 | 10.99 | 11.25 | 10.92 | 11.05 | 13,682 | -0.12(-1.07%) |
Sep 09, 2019 | 11.01 | 11.17 | 10.97 | 11.17 | 43,450 | +0.05(+0.45%) |
Sep 06, 2019 | 10.86 | 11.15 | 10.86 | 11.12 | 11,900 | +0.26(+2.39%) |
Sep 05, 2019 | 10.51 | 11.00 | 10.30 | 10.86 | 46,601 | +0.18(+1.69%) |
Sep 04, 2019 | 10.30 | 10.95 | 10.29 | 10.68 | 6,669 | +0.15(+1.42%) |
Sep 03, 2019 | 10.33 | 10.59 | 10.27 | 10.53 | 5,162 | -0.06(-0.57%) |
Aug 30, 2019 | 10.15 | 10.59 | 10.15 | 10.59 | 12,900 | +0.19(+1.83%) |
Aug 29, 2019 | 10.75 | 10.75 | 10.40 | 10.40 | 20,972 | -0.19(-1.79%) |
Aug 28, 2019 | 10.60 | 10.65 | 10.45 | 10.59 | 13,138 | +0.16(+1.53%) |
Aug 27, 2019 | 10.15 | 10.70 | 10.02 | 10.43 | 9,372 | -0.08(-0.76%) |
Aug 26, 2019 | 10.45 | 10.82 | 10.22 | 10.51 | 12,266 | +0.54(+5.42%) |
Aug 23, 2019 | 10.01 | 10.18 | 9.900 | 9.970 | 6,100 | -0.33(-3.20%) |
Aug 22, 2019 | 10.19 | 10.60 | 10.19 | 10.30 | 5,269 | -0.45(-4.19%) |
Aug 21, 2019 | 10.41 | 10.85 | 10.07 | 10.75 | 5,713 | +0.31(+2.97%) |
Aug 20, 2019 | 10.12 | 10.88 | 10.12 | 10.44 | 5,851 | -0.13(-1.23%) |
Aug 19, 2019 | 10.31 | 10.70 | 10.31 | 10.57 | 7,389 | +0.26(+2.52%) |
Aug 16, 2019 | 10.07 | 10.60 | 10.07 | 10.31 | 21,800 | +0.28(+2.79%) |
Aug 15, 2019 | 9.300 | 10.23 | 9.230 | 10.03 | 16,928 | +0.23(+2.35%) |
Aug 14, 2019 | 10.31 | 10.42 | 9.420 | 9.800 | 15,179 | -0.46(-4.48%) |
Aug 13, 2019 | 10.28 | 10.75 | 10.26 | 10.26 | 7,783 | +0.08(+0.79%) |
Aug 12, 2019 | 10.74 | 10.79 | 10.14 | 10.18 | 8,754 | -0.56(-5.21%) |
Aug 09, 2019 | 11.23 | 11.60 | 10.74 | 10.74 | 11,700 | -0.39(-3.50%) |
Aug 08, 2019 | 10.50 | 11.48 | 10.50 | 11.13 | 11,963 | +0.05(+0.45%) |
Aug 07, 2019 | 11.31 | 11.37 | 10.90 | 11.08 | 6,439 | +0.28(+2.59%) |
Aug 06, 2019 | 11.01 | 11.01 | 10.01 | 10.80 | 9,218 | +0.11(+1.03%) |
Aug 05, 2019 | 10.59 | 10.87 | 10.36 | 10.69 | 10,390 | -0.20(-1.84%) |
Aug 02, 2019 | 11.18 | 11.18 | 10.85 | 10.89 | 3,600 | -0.12(-1.09%) |