Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.750 | 10.00 | 9.520 | 10.00 | 344,481 | +0.24(+2.46%) |
Oct 30, 2019 | 9.940 | 9.980 | 9.660 | 9.760 | 385,146 | -0.18(-1.81%) |
Oct 29, 2019 | 9.950 | 10.22 | 9.920 | 9.940 | 368,349 | -0.02(-0.20%) |
Oct 28, 2019 | 10.06 | 10.24 | 9.845 | 9.960 | 509,041 | -0.05(-0.50%) |
Oct 25, 2019 | 9.540 | 10.06 | 9.500 | 10.01 | 573,100 | +0.40(+4.16%) |
Oct 24, 2019 | 9.460 | 9.720 | 9.340 | 9.610 | 539,671 | +0.20(+2.13%) |
Oct 23, 2019 | 9.630 | 9.700 | 9.230 | 9.410 | 529,370 | -0.25(-2.59%) |
Oct 22, 2019 | 9.350 | 9.770 | 9.340 | 9.660 | 447,530 | +0.37(+3.98%) |
Oct 21, 2019 | 9.130 | 9.430 | 8.995 | 9.290 | 280,707 | +0.26(+2.88%) |
Oct 18, 2019 | 8.960 | 9.265 | 8.890 | 9.030 | 411,000 | +0.01(+0.11%) |
Oct 17, 2019 | 9.070 | 9.320 | 8.900 | 9.020 | 426,657 | -0.02(-0.22%) |
Oct 16, 2019 | 8.880 | 9.110 | 8.860 | 9.040 | 327,402 | +0.13(+1.52%) |
Oct 15, 2019 | 8.660 | 8.997 | 8.500 | 8.905 | 466,686 | +0.22(+2.59%) |
Oct 14, 2019 | 8.730 | 8.980 | 8.580 | 8.680 | 409,775 | -0.09(-1.03%) |
Oct 11, 2019 | 8.700 | 8.880 | 8.500 | 8.770 | 564,600 | +0.17(+1.98%) |
Oct 10, 2019 | 8.630 | 8.850 | 8.450 | 8.600 | 513,085 | -0.02(-0.23%) |
Oct 09, 2019 | 9.050 | 9.100 | 8.520 | 8.620 | 572,067 | -0.31(-3.47%) |
Oct 08, 2019 | 8.900 | 9.100 | 8.500 | 8.930 | 1,066,082 | -0.04(-0.45%) |
Oct 07, 2019 | 9.280 | 9.400 | 8.940 | 8.970 | 888,316 | -0.38(-4.06%) |
Oct 04, 2019 | 9.680 | 9.900 | 9.170 | 9.350 | 783,900 | -0.30(-3.11%) |
Oct 03, 2019 | 9.780 | 9.780 | 9.250 | 9.650 | 736,016 | -0.15(-1.53%) |
Oct 02, 2019 | 9.710 | 9.830 | 9.180 | 9.800 | 1,250,485 | +0.08(+0.82%) |
Oct 01, 2019 | 10.41 | 10.49 | 9.540 | 9.720 | 906,565 | -0.69(-6.63%) |
Sep 30, 2019 | 10.94 | 10.94 | 10.33 | 10.41 | 662,185 | -0.53(-4.84%) |
Sep 27, 2019 | 10.72 | 11.24 | 10.57 | 10.94 | 734,300 | +0.22(+2.05%) |
Sep 26, 2019 | 10.54 | 11.25 | 10.52 | 10.72 | 886,765 | +0.20(+1.90%) |
Sep 25, 2019 | 10.87 | 10.98 | 10.38 | 10.52 | 843,062 | -0.39(-3.62%) |
Sep 24, 2019 | 11.23 | 11.35 | 10.64 | 10.91 | 1,014,929 | -0.33(-2.89%) |
Sep 23, 2019 | 11.03 | 11.34 | 11.01 | 11.24 | 788,832 | +0.10(+0.90%) |
Sep 20, 2019 | 11.21 | 11.78 | 11.04 | 11.14 | 1,953,200 | -0.11(-0.98%) |
Sep 19, 2019 | 11.57 | 11.81 | 11.13 | 11.25 | 775,921 | -0.31(-2.68%) |
Sep 18, 2019 | 11.10 | 11.90 | 10.99 | 11.56 | 914,999 | +0.73(+6.74%) |
Sep 17, 2019 | 10.87 | 11.05 | 10.51 | 10.83 | 756,527 | -0.10(-0.91%) |
Sep 16, 2019 | 10.75 | 11.08 | 10.75 | 10.93 | 698,750 | +0.14(+1.30%) |
Sep 13, 2019 | 10.90 | 11.10 | 10.53 | 10.79 | 534,200 | -0.13(-1.19%) |
Sep 12, 2019 | 11.19 | 11.32 | 10.75 | 10.92 | 632,692 | -0.27(-2.41%) |
Sep 11, 2019 | 11.30 | 11.60 | 11.04 | 11.19 | 477,947 | -0.08(-0.71%) |
Sep 10, 2019 | 11.22 | 11.27 | 10.56 | 11.27 | 756,574 | -0.05(-0.44%) |
Sep 09, 2019 | 11.07 | 11.67 | 10.89 | 11.32 | 659,827 | +0.33(+3.00%) |
Sep 06, 2019 | 11.33 | 11.50 | 10.80 | 10.99 | 622,200 | -0.28(-2.48%) |
Sep 05, 2019 | 11.76 | 12.26 | 11.21 | 11.27 | 744,410 | -0.34(-2.93%) |
Sep 04, 2019 | 11.87 | 12.17 | 11.51 | 11.61 | 524,599 | -0.11(-0.94%) |
Sep 03, 2019 | 11.79 | 12.13 | 11.43 | 11.72 | 746,871 | -0.19(-1.60%) |
Aug 30, 2019 | 12.37 | 12.58 | 11.82 | 11.91 | 320,700 | -0.45(-3.64%) |
Aug 29, 2019 | 12.21 | 12.55 | 11.89 | 12.36 | 689,199 | +0.24(+1.98%) |
Aug 28, 2019 | 12.09 | 12.31 | 11.82 | 12.12 | 638,120 | -0.06(-0.49%) |
Aug 27, 2019 | 12.79 | 13.12 | 11.84 | 12.18 | 745,311 | -0.60(-4.69%) |
Aug 26, 2019 | 12.34 | 13.03 | 12.18 | 12.78 | 589,100 | +0.54(+4.41%) |
Aug 23, 2019 | 12.92 | 13.27 | 12.21 | 12.24 | 913,400 | -0.76(-5.85%) |
Aug 22, 2019 | 13.69 | 13.73 | 12.60 | 13.00 | 1,065,442 | -0.71(-5.18%) |
Aug 21, 2019 | 15.17 | 15.17 | 13.55 | 13.71 | 733,477 | -1.30(-8.66%) |
Aug 20, 2019 | 15.05 | 15.18 | 14.69 | 15.01 | 448,280 | -0.08(-0.53%) |
Aug 19, 2019 | 15.39 | 15.67 | 14.89 | 15.09 | 517,934 | -0.16(-1.05%) |
Aug 16, 2019 | 14.58 | 15.39 | 14.44 | 15.25 | 551,600 | +0.82(+5.68%) |
Aug 15, 2019 | 14.97 | 14.97 | 13.99 | 14.43 | 772,072 | -0.37(-2.50%) |
Aug 14, 2019 | 15.14 | 15.63 | 14.49 | 14.80 | 499,826 | -0.67(-4.33%) |
Aug 13, 2019 | 15.50 | 15.95 | 15.23 | 15.47 | 579,424 | -0.08(-0.51%) |
Aug 12, 2019 | 15.11 | 15.64 | 14.89 | 15.55 | 626,830 | +0.26(+1.70%) |
Aug 09, 2019 | 15.00 | 15.51 | 14.74 | 15.29 | 2,046,400 | -1.21(-7.33%) |
Aug 08, 2019 | 16.50 | 18.22 | 16.05 | 16.50 | 1,089,602 | -1.10(-6.25%) |
Aug 07, 2019 | 16.55 | 17.66 | 16.05 | 17.60 | 557,018 | +0.80(+4.76%) |
Aug 06, 2019 | 14.46 | 17.00 | 14.36 | 16.80 | 1,216,990 | +2.49(+17.40%) |
Aug 05, 2019 | 14.51 | 14.91 | 14.04 | 14.31 | 614,993 | -0.55(-3.70%) |
Aug 02, 2019 | 14.00 | 15.51 | 13.71 | 14.86 | 1,545,900 | +1.83(+14.04%) |