Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.87 | 15.87 | 14.76 | 15.05 | 476,171 | -0.81(-5.12%) |
Oct 30, 2019 | 16.09 | 16.09 | 15.35 | 15.87 | 450,518 | +0.07(+0.47%) |
Oct 29, 2019 | 16.01 | 16.23 | 15.57 | 15.79 | 343,410 | -0.30(-1.84%) |
Oct 28, 2019 | 16.53 | 17.12 | 15.94 | 16.09 | 762,360 | -0.07(-0.46%) |
Oct 25, 2019 | 16.01 | 16.31 | 15.68 | 16.16 | 401,321 | +0.07(+0.46%) |
Oct 24, 2019 | 16.16 | 16.31 | 14.68 | 16.09 | 1,076,110 | +0.22(+1.40%) |
Oct 23, 2019 | 15.20 | 16.60 | 14.98 | 15.87 | 1,365,506 | +1.25(+8.59%) |
Oct 22, 2019 | 14.24 | 14.83 | 13.58 | 14.61 | 598,308 | +0.44(+3.12%) |
Oct 21, 2019 | 15.79 | 15.87 | 13.95 | 14.17 | 816,942 | -1.48(-9.43%) |
Oct 18, 2019 | 15.79 | 16.09 | 15.50 | 15.64 | 356,113 | -0.07(-0.47%) |
Oct 17, 2019 | 15.27 | 16.09 | 15.27 | 15.72 | 654,318 | +0.66(+4.41%) |
Oct 16, 2019 | 14.39 | 15.57 | 14.39 | 15.05 | 621,963 | +0.30(+2.00%) |
Oct 15, 2019 | 14.76 | 15.13 | 13.87 | 14.76 | 959,830 | -0.07(-0.50%) |
Oct 14, 2019 | 14.83 | 16.16 | 13.43 | 14.83 | 1,929,701 | +0.30(+2.03%) |
Oct 11, 2019 | 14.76 | 15.35 | 14.24 | 14.54 | 1,411,145 | +0.81(+5.91%) |
Oct 10, 2019 | 13.28 | 14.02 | 12.99 | 13.73 | 1,053,174 | +0.00(+0.00%) |
Oct 09, 2019 | 13.65 | 14.09 | 12.62 | 13.73 | 908,463 | +0.37(+2.76%) |
Oct 08, 2019 | 13.28 | 13.73 | 12.40 | 13.36 | 1,175,310 | +0.30(+2.26%) |
Oct 07, 2019 | 11.59 | 13.06 | 11.51 | 13.06 | 1,144,598 | +1.92(+17.22%) |
Oct 04, 2019 | 9.962 | 11.22 | 9.962 | 11.14 | 734,993 | +1.25(+12.69%) |
Oct 03, 2019 | 9.224 | 9.962 | 9.224 | 9.888 | 225,750 | +0.66(+7.20%) |
Oct 02, 2019 | 9.445 | 9.492 | 9.150 | 9.224 | 214,144 | -0.37(-3.85%) |
Oct 01, 2019 | 9.593 | 10.04 | 9.445 | 9.593 | 199,979 | +0.00(+0.00%) |
Sep 30, 2019 | 9.298 | 9.740 | 9.150 | 9.593 | 181,234 | +0.07(+0.78%) |
Sep 27, 2019 | 9.593 | 9.740 | 9.393 | 9.519 | 182,826 | -0.07(-0.77%) |
Sep 26, 2019 | 9.371 | 9.740 | 9.371 | 9.593 | 151,304 | +0.30(+3.17%) |
Sep 25, 2019 | 9.076 | 9.298 | 9.039 | 9.298 | 182,637 | +0.22(+2.44%) |
Sep 24, 2019 | 9.150 | 9.298 | 9.003 | 9.076 | 95,965 | -0.22(-2.38%) |
Sep 23, 2019 | 9.371 | 9.519 | 9.172 | 9.298 | 120,224 | -0.07(-0.79%) |
Sep 20, 2019 | 9.150 | 9.371 | 9.150 | 9.371 | 155,967 | +0.15(+1.60%) |
Sep 19, 2019 | 9.076 | 9.371 | 9.076 | 9.224 | 111,927 | +0.07(+0.81%) |
Sep 18, 2019 | 9.150 | 9.224 | 8.855 | 9.150 | 72,933 | +0.00(+0.00%) |
Sep 17, 2019 | 9.003 | 9.298 | 9.003 | 9.150 | 158,865 | +0.15(+1.64%) |
Sep 16, 2019 | 9.224 | 9.519 | 9.003 | 9.003 | 249,798 | -0.15(-1.61%) |
Sep 13, 2019 | 8.929 | 9.150 | 8.855 | 9.150 | 146,724 | +0.30(+3.33%) |
Sep 12, 2019 | 8.707 | 8.855 | 8.560 | 8.855 | 126,402 | +0.07(+0.84%) |
Sep 11, 2019 | 8.781 | 8.781 | 8.486 | 8.781 | 102,687 | +0.22(+2.59%) |
Sep 10, 2019 | 8.560 | 8.892 | 8.560 | 8.560 | 93,265 | -0.15(-1.69%) |
Sep 09, 2019 | 8.265 | 8.707 | 8.265 | 8.707 | 158,310 | +0.44(+5.36%) |
Sep 06, 2019 | 8.191 | 8.412 | 8.043 | 8.265 | 70,875 | +0.07(+0.90%) |
Sep 05, 2019 | 8.117 | 8.412 | 8.117 | 8.191 | 160,078 | +0.15(+1.83%) |
Sep 04, 2019 | 7.600 | 8.117 | 7.600 | 8.043 | 73,721 | +0.52(+6.86%) |
Sep 03, 2019 | 8.043 | 8.043 | 7.527 | 7.527 | 322,459 | -0.66(-8.11%) |
Aug 30, 2019 | 8.191 | 8.191 | 8.043 | 8.191 | 46,862 | +0.15(+1.83%) |
Aug 29, 2019 | 8.265 | 8.338 | 8.043 | 8.043 | 93,927 | -0.15(-1.80%) |
Aug 28, 2019 | 7.896 | 8.191 | 7.896 | 8.191 | 80,938 | +0.30(+3.74%) |
Aug 27, 2019 | 8.191 | 8.191 | 7.822 | 7.896 | 113,012 | -0.15(-1.83%) |
Aug 26, 2019 | 8.043 | 8.191 | 7.822 | 8.043 | 105,495 | +0.15(+1.87%) |
Aug 23, 2019 | 8.117 | 8.191 | 7.896 | 7.896 | 254,136 | -0.22(-2.73%) |
Aug 22, 2019 | 8.338 | 8.486 | 8.043 | 8.117 | 97,922 | -0.15(-1.79%) |
Aug 21, 2019 | 7.969 | 8.560 | 7.969 | 8.265 | 164,721 | +0.37(+4.67%) |
Aug 20, 2019 | 8.117 | 8.265 | 7.896 | 7.896 | 122,066 | -0.30(-3.60%) |
Aug 19, 2019 | 7.896 | 8.265 | 7.822 | 8.191 | 121,248 | +0.52(+6.73%) |
Aug 16, 2019 | 7.379 | 7.748 | 7.305 | 7.674 | 82,530 | +0.30(+4.00%) |
Aug 15, 2019 | 7.232 | 7.453 | 7.121 | 7.379 | 169,272 | +0.14(+1.93%) |
Aug 14, 2019 | 7.305 | 7.453 | 7.211 | 7.240 | 192,631 | -0.21(-2.86%) |
Aug 13, 2019 | 7.232 | 7.674 | 7.232 | 7.453 | 104,666 | +0.07(+1.00%) |
Aug 12, 2019 | 7.600 | 7.674 | 7.085 | 7.379 | 160,726 | -0.15(-1.96%) |
Aug 09, 2019 | 7.674 | 7.748 | 7.527 | 7.527 | 97,708 | -0.22(-2.86%) |
Aug 08, 2019 | 7.527 | 7.896 | 7.527 | 7.748 | 90,693 | +0.00(+0.00%) |
Aug 07, 2019 | 7.748 | 7.822 | 7.527 | 7.748 | 90,554 | -0.07(-0.94%) |
Aug 06, 2019 | 7.748 | 8.117 | 7.748 | 7.822 | 208,692 | +0.15(+1.92%) |
Aug 05, 2019 | 7.969 | 8.043 | 7.527 | 7.674 | 266,294 | -0.52(-6.31%) |
Aug 02, 2019 | 8.265 | 8.412 | 7.748 | 8.191 | 337,181 | -0.22(-2.63%) |