Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.18 | 10.22 | 10.01 | 10.06 | 505,555 | -0.10(-1.02%) |
Oct 30, 2019 | 10.18 | 10.23 | 9.968 | 10.17 | 232,124 | -0.07(-0.68%) |
Oct 29, 2019 | 10.27 | 10.30 | 10.12 | 10.24 | 321,164 | +0.03(+0.34%) |
Oct 28, 2019 | 10.61 | 10.64 | 10.19 | 10.20 | 205,189 | -0.37(-3.52%) |
Oct 25, 2019 | 10.43 | 10.58 | 10.43 | 10.57 | 168,461 | +0.14(+1.33%) |
Oct 24, 2019 | 10.44 | 10.49 | 10.35 | 10.44 | 229,620 | -0.01(-0.08%) |
Oct 23, 2019 | 10.44 | 10.48 | 10.18 | 10.44 | 336,167 | +0.00(+0.00%) |
Oct 22, 2019 | 10.31 | 10.46 | 10.17 | 10.44 | 325,119 | +0.07(+0.67%) |
Oct 21, 2019 | 10.41 | 10.56 | 10.31 | 10.38 | 246,797 | +0.09(+0.84%) |
Oct 18, 2019 | 10.22 | 10.41 | 10.22 | 10.29 | 215,109 | +0.04(+0.42%) |
Oct 17, 2019 | 10.28 | 10.42 | 10.18 | 10.25 | 232,851 | +0.01(+0.13%) |
Oct 16, 2019 | 10.01 | 10.28 | 9.986 | 10.23 | 361,982 | +0.22(+2.21%) |
Oct 15, 2019 | 9.899 | 10.04 | 9.804 | 10.01 | 298,710 | +0.10(+1.05%) |
Oct 14, 2019 | 9.994 | 10.12 | 9.782 | 9.908 | 321,204 | -0.16(-1.63%) |
Oct 11, 2019 | 9.882 | 10.17 | 9.882 | 10.07 | 409,896 | +0.30(+3.10%) |
Oct 10, 2019 | 9.691 | 9.795 | 9.544 | 9.769 | 329,395 | +0.12(+1.26%) |
Oct 09, 2019 | 10.03 | 10.07 | 9.631 | 9.648 | 351,308 | -0.33(-3.30%) |
Oct 08, 2019 | 9.665 | 10.06 | 9.648 | 9.977 | 494,074 | +0.25(+2.58%) |
Oct 07, 2019 | 9.735 | 9.865 | 9.691 | 9.726 | 396,441 | -0.01(-0.09%) |
Oct 04, 2019 | 9.440 | 9.752 | 9.371 | 9.735 | 332,882 | +0.29(+3.12%) |
Oct 03, 2019 | 9.544 | 9.579 | 9.345 | 9.440 | 273,447 | -0.10(-1.00%) |
Oct 02, 2019 | 9.553 | 9.579 | 9.432 | 9.535 | 386,247 | -0.04(-0.45%) |
Oct 01, 2019 | 9.509 | 9.631 | 9.475 | 9.579 | 300,733 | +0.09(+0.91%) |
Sep 30, 2019 | 9.457 | 9.544 | 9.310 | 9.492 | 226,235 | +0.03(+0.27%) |
Sep 27, 2019 | 9.423 | 9.605 | 9.293 | 9.466 | 374,795 | +0.02(+0.18%) |
Sep 26, 2019 | 9.579 | 9.622 | 9.332 | 9.449 | 330,135 | -0.15(-1.53%) |
Sep 25, 2019 | 9.761 | 9.847 | 9.596 | 9.596 | 326,239 | -0.16(-1.60%) |
Sep 24, 2019 | 9.778 | 9.847 | 9.622 | 9.752 | 396,470 | -0.02(-0.18%) |
Sep 23, 2019 | 9.735 | 9.934 | 9.735 | 9.769 | 336,039 | -0.04(-0.44%) |
Sep 20, 2019 | 9.622 | 9.821 | 9.605 | 9.813 | 911,934 | +0.20(+2.07%) |
Sep 19, 2019 | 9.709 | 9.743 | 9.561 | 9.613 | 374,302 | -0.10(-0.98%) |
Sep 18, 2019 | 9.960 | 10.00 | 9.579 | 9.709 | 474,314 | -0.23(-2.35%) |
Sep 17, 2019 | 10.18 | 10.19 | 9.899 | 9.943 | 359,440 | -0.20(-1.96%) |
Sep 16, 2019 | 10.12 | 10.35 | 10.03 | 10.14 | 628,530 | +0.03(+0.26%) |
Sep 13, 2019 | 10.26 | 10.41 | 10.06 | 10.12 | 429,063 | -0.11(-1.10%) |
Sep 12, 2019 | 10.12 | 10.31 | 10.05 | 10.23 | 445,460 | +0.12(+1.20%) |
Sep 11, 2019 | 9.761 | 10.18 | 9.700 | 10.11 | 492,332 | +0.33(+3.37%) |
Sep 10, 2019 | 9.631 | 9.795 | 9.544 | 9.778 | 450,020 | +0.16(+1.62%) |
Sep 09, 2019 | 9.336 | 9.665 | 9.224 | 9.622 | 487,800 | +0.33(+3.54%) |
Sep 06, 2019 | 9.198 | 9.397 | 9.111 | 9.293 | 529,633 | +0.12(+1.32%) |
Sep 05, 2019 | 9.042 | 9.293 | 8.955 | 9.172 | 595,505 | +0.26(+2.92%) |
Sep 04, 2019 | 8.704 | 8.973 | 8.704 | 8.912 | 398,445 | +0.21(+2.39%) |
Sep 03, 2019 | 8.808 | 8.947 | 8.635 | 8.704 | 448,901 | -0.14(-1.57%) |
Aug 30, 2019 | 8.929 | 8.938 | 8.808 | 8.843 | 291,200 | -0.03(-0.39%) |
Aug 29, 2019 | 8.678 | 8.994 | 8.678 | 8.877 | 377,502 | +0.24(+2.81%) |
Aug 28, 2019 | 8.436 | 8.721 | 8.414 | 8.635 | 404,361 | +0.19(+2.26%) |
Aug 27, 2019 | 8.635 | 8.635 | 8.444 | 8.444 | 520,838 | -0.15(-1.71%) |
Aug 26, 2019 | 8.574 | 8.653 | 8.513 | 8.591 | 326,938 | +0.07(+0.81%) |
Aug 23, 2019 | 8.617 | 8.748 | 8.513 | 8.522 | 464,049 | -0.11(-1.30%) |
Aug 22, 2019 | 8.496 | 8.747 | 8.496 | 8.635 | 487,104 | +0.09(+1.01%) |
Aug 21, 2019 | 8.687 | 8.713 | 8.496 | 8.548 | 375,166 | -0.07(-0.80%) |
Aug 20, 2019 | 8.548 | 8.661 | 8.410 | 8.617 | 508,275 | +0.04(+0.51%) |
Aug 19, 2019 | 8.721 | 8.765 | 8.548 | 8.574 | 354,182 | -0.07(-0.80%) |
Aug 16, 2019 | 8.531 | 8.704 | 8.427 | 8.643 | 762,639 | +0.14(+1.63%) |
Aug 15, 2019 | 9.007 | 9.007 | 8.488 | 8.505 | 428,308 | -0.48(-5.39%) |
Aug 14, 2019 | 9.241 | 9.267 | 8.947 | 8.990 | 421,110 | -0.35(-3.71%) |
Aug 13, 2019 | 9.483 | 9.561 | 9.206 | 9.336 | 508,178 | -0.14(-1.46%) |
Aug 12, 2019 | 9.276 | 9.579 | 9.250 | 9.475 | 627,273 | +0.19(+2.05%) |
Aug 09, 2019 | 9.579 | 9.579 | 9.258 | 9.284 | 633,896 | -0.33(-3.42%) |
Aug 08, 2019 | 9.587 | 9.813 | 9.579 | 9.613 | 632,569 | +0.03(+0.36%) |
Aug 07, 2019 | 9.544 | 9.631 | 9.397 | 9.579 | 581,248 | +0.05(+0.55%) |
Aug 06, 2019 | 9.449 | 9.752 | 9.449 | 9.527 | 892,052 | +0.05(+0.55%) |
Aug 05, 2019 | 9.483 | 9.579 | 9.111 | 9.475 | 960,441 | -0.14(-1.44%) |
Aug 02, 2019 | 8.981 | 9.873 | 8.877 | 9.613 | 2,115,414 | +1.13(+13.38%) |