Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.631 | 7.641 | 7.381 | 7.479 | 549,638 | -0.11(-1.48%) |
Oct 30, 2019 | 7.435 | 7.660 | 7.268 | 7.592 | 1,094,084 | +0.13(+1.71%) |
Oct 29, 2019 | 7.572 | 7.587 | 7.366 | 7.464 | 632,794 | -0.12(-1.55%) |
Oct 28, 2019 | 7.788 | 7.827 | 7.543 | 7.582 | 715,924 | -0.18(-2.27%) |
Oct 25, 2019 | 7.964 | 8.023 | 7.724 | 7.758 | 632,618 | -0.21(-2.58%) |
Oct 24, 2019 | 7.925 | 8.033 | 7.797 | 7.964 | 773,743 | -0.04(-0.49%) |
Oct 23, 2019 | 7.797 | 8.189 | 7.690 | 8.003 | 1,222,993 | +0.16(+2.00%) |
Oct 22, 2019 | 8.601 | 8.934 | 7.793 | 7.847 | 3,961,540 | -1.64(-17.25%) |
Oct 21, 2019 | 9.257 | 9.482 | 9.061 | 9.482 | 966,454 | +0.27(+2.98%) |
Oct 18, 2019 | 9.267 | 9.394 | 9.100 | 9.208 | 558,096 | -0.13(-1.36%) |
Oct 17, 2019 | 9.247 | 9.375 | 9.188 | 9.335 | 383,238 | +0.09(+0.95%) |
Oct 16, 2019 | 9.296 | 9.326 | 9.110 | 9.247 | 501,514 | +0.04(+0.43%) |
Oct 15, 2019 | 9.257 | 9.335 | 9.130 | 9.208 | 318,429 | -0.07(-0.79%) |
Oct 14, 2019 | 9.365 | 9.394 | 9.110 | 9.282 | 350,600 | -0.11(-1.20%) |
Oct 11, 2019 | 9.492 | 9.600 | 9.355 | 9.394 | 259,907 | -0.00(-0.05%) |
Oct 10, 2019 | 9.365 | 9.512 | 9.242 | 9.399 | 230,642 | +0.05(+0.58%) |
Oct 09, 2019 | 9.561 | 9.580 | 9.319 | 9.345 | 312,542 | -0.19(-1.95%) |
Oct 08, 2019 | 9.443 | 9.619 | 9.414 | 9.531 | 169,711 | -0.01(-0.10%) |
Oct 07, 2019 | 9.600 | 9.747 | 9.458 | 9.541 | 296,870 | -0.12(-1.27%) |
Oct 04, 2019 | 9.717 | 9.717 | 9.517 | 9.664 | 169,868 | -0.02(-0.20%) |
Oct 03, 2019 | 9.619 | 9.708 | 9.404 | 9.683 | 487,047 | +0.04(+0.46%) |
Oct 02, 2019 | 9.835 | 9.904 | 9.473 | 9.639 | 527,016 | -0.25(-2.57%) |
Oct 01, 2019 | 10.00 | 10.18 | 9.884 | 9.894 | 217,492 | -0.12(-1.22%) |
Sep 30, 2019 | 10.03 | 10.17 | 9.727 | 10.02 | 664,913 | -0.05(-0.54%) |
Sep 27, 2019 | 10.00 | 10.12 | 9.982 | 10.07 | 125,666 | +0.08(+0.83%) |
Sep 26, 2019 | 10.23 | 10.28 | 9.845 | 9.987 | 185,027 | -0.26(-2.53%) |
Sep 25, 2019 | 10.39 | 10.49 | 10.09 | 10.25 | 295,256 | -0.14(-1.32%) |
Sep 24, 2019 | 10.29 | 10.43 | 10.27 | 10.38 | 353,596 | +0.21(+2.02%) |
Sep 23, 2019 | 10.26 | 10.32 | 10.10 | 10.18 | 125,901 | -0.08(-0.76%) |
Sep 20, 2019 | 10.42 | 10.48 | 10.17 | 10.26 | 404,254 | -0.18(-1.69%) |
Sep 19, 2019 | 10.41 | 10.57 | 10.27 | 10.43 | 211,744 | +0.04(+0.38%) |
Sep 18, 2019 | 10.58 | 10.66 | 10.07 | 10.39 | 362,388 | -0.21(-1.94%) |
Sep 17, 2019 | 10.89 | 10.90 | 10.55 | 10.60 | 132,989 | -0.27(-2.52%) |
Sep 16, 2019 | 10.97 | 11.09 | 10.82 | 10.87 | 223,699 | -0.13(-1.16%) |
Sep 13, 2019 | 11.02 | 11.14 | 10.95 | 11.00 | 175,177 | +0.04(+0.36%) |
Sep 12, 2019 | 11.11 | 11.17 | 10.89 | 10.96 | 181,050 | -0.17(-1.50%) |
Sep 11, 2019 | 10.96 | 11.14 | 10.82 | 11.13 | 166,331 | +0.24(+2.25%) |
Sep 10, 2019 | 10.96 | 10.96 | 10.76 | 10.88 | 210,399 | -0.11(-0.98%) |
Sep 09, 2019 | 11.06 | 11.09 | 10.93 | 10.99 | 110,147 | -0.03(-0.27%) |
Sep 06, 2019 | 11.15 | 11.19 | 10.90 | 11.02 | 169,052 | -0.14(-1.23%) |
Sep 05, 2019 | 10.88 | 11.25 | 10.88 | 11.16 | 196,018 | +0.35(+3.26%) |
Sep 04, 2019 | 10.68 | 10.96 | 10.59 | 10.80 | 189,058 | +0.17(+1.57%) |
Sep 03, 2019 | 10.82 | 10.97 | 10.62 | 10.64 | 370,392 | -0.31(-2.86%) |
Aug 30, 2019 | 11.17 | 11.18 | 10.83 | 10.95 | 554,625 | -0.21(-1.84%) |
Aug 29, 2019 | 11.11 | 11.27 | 11.05 | 11.16 | 277,757 | +0.15(+1.33%) |
Aug 28, 2019 | 10.81 | 11.01 | 10.74 | 11.01 | 163,101 | +0.20(+1.81%) |
Aug 27, 2019 | 10.67 | 10.85 | 10.58 | 10.81 | 335,380 | +0.17(+1.56%) |
Aug 26, 2019 | 10.78 | 10.81 | 10.57 | 10.65 | 419,007 | -0.13(-1.18%) |
Aug 23, 2019 | 10.78 | 10.79 | 10.54 | 10.78 | 428,244 | -0.07(-0.63%) |
Aug 22, 2019 | 11.04 | 11.11 | 10.79 | 10.84 | 303,960 | -0.18(-1.60%) |
Aug 21, 2019 | 11.29 | 11.32 | 10.87 | 11.02 | 418,919 | -0.25(-2.26%) |
Aug 20, 2019 | 10.80 | 11.91 | 10.65 | 11.28 | 2,387,059 | +0.46(+4.26%) |
Aug 19, 2019 | 10.85 | 10.94 | 10.66 | 10.81 | 232,885 | +0.07(+0.64%) |
Aug 16, 2019 | 10.53 | 10.79 | 10.51 | 10.75 | 209,579 | +0.30(+2.91%) |
Aug 15, 2019 | 10.71 | 10.75 | 10.37 | 10.44 | 549,037 | -0.27(-2.56%) |
Aug 14, 2019 | 10.86 | 10.92 | 10.62 | 10.72 | 389,660 | -0.23(-2.06%) |
Aug 13, 2019 | 10.92 | 11.12 | 10.79 | 10.94 | 202,590 | +0.01(+0.09%) |
Aug 12, 2019 | 11.08 | 11.08 | 10.80 | 10.93 | 194,104 | -0.16(-1.41%) |
Aug 09, 2019 | 11.24 | 11.41 | 11.02 | 11.09 | 251,434 | -0.16(-1.39%) |
Aug 08, 2019 | 11.17 | 11.34 | 10.94 | 11.25 | 229,836 | +0.13(+1.15%) |
Aug 07, 2019 | 10.87 | 11.21 | 10.78 | 11.12 | 336,908 | +0.11(+0.98%) |
Aug 06, 2019 | 11.02 | 11.24 | 10.95 | 11.01 | 280,663 | +0.06(+0.54%) |
Aug 05, 2019 | 11.38 | 11.48 | 10.83 | 10.95 | 543,419 | -0.56(-4.85%) |
Aug 02, 2019 | 11.44 | 11.74 | 11.36 | 11.51 | 625,574 | +0.06(+0.51%) |