Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.744 | 8.900 | 8.206 | 8.206 | 30,074 | -0.65(-7.37%) |
Oct 30, 2019 | 9.800 | 9.883 | 8.200 | 8.859 | 77,297 | -0.80(-8.31%) |
Oct 29, 2019 | 9.100 | 9.999 | 8.600 | 9.662 | 82,360 | +0.86(+9.80%) |
Oct 28, 2019 | 8.400 | 8.899 | 8.101 | 8.800 | 54,640 | +0.43(+5.14%) |
Oct 25, 2019 | 7.700 | 8.400 | 7.500 | 8.370 | 36,560 | +0.67(+8.70%) |
Oct 24, 2019 | 7.800 | 8.200 | 7.600 | 7.700 | 25,999 | -0.14(-1.77%) |
Oct 23, 2019 | 8.000 | 8.188 | 7.211 | 7.839 | 38,658 | -0.06(-0.77%) |
Oct 22, 2019 | 8.100 | 8.200 | 7.800 | 7.900 | 24,783 | -0.16(-1.99%) |
Oct 21, 2019 | 8.000 | 8.206 | 7.900 | 8.060 | 23,693 | +0.06(+0.75%) |
Oct 18, 2019 | 8.200 | 8.500 | 7.800 | 8.000 | 53,580 | -0.10(-1.23%) |
Oct 17, 2019 | 8.400 | 8.400 | 8.000 | 8.100 | 48,684 | -0.26(-3.13%) |
Oct 16, 2019 | 8.260 | 8.389 | 7.801 | 8.362 | 46,521 | +0.44(+5.61%) |
Oct 15, 2019 | 8.500 | 8.500 | 7.918 | 7.918 | 72,685 | -0.40(-4.77%) |
Oct 14, 2019 | 8.414 | 8.750 | 8.310 | 8.315 | 22,412 | -0.27(-3.19%) |
Oct 11, 2019 | 8.691 | 8.847 | 8.200 | 8.589 | 46,750 | +0.19(+2.25%) |
Oct 10, 2019 | 8.500 | 8.650 | 8.216 | 8.400 | 29,861 | +0.05(+0.60%) |
Oct 09, 2019 | 8.401 | 8.499 | 8.300 | 8.350 | 26,130 | +0.15(+1.82%) |
Oct 08, 2019 | 9.000 | 9.000 | 8.100 | 8.201 | 84,741 | -0.85(-9.38%) |
Oct 07, 2019 | 8.718 | 9.110 | 8.520 | 9.050 | 33,300 | +0.40(+4.62%) |
Oct 04, 2019 | 9.200 | 9.500 | 8.219 | 8.650 | 63,850 | -0.45(-4.95%) |
Oct 03, 2019 | 9.300 | 9.800 | 9.000 | 9.100 | 31,459 | -0.30(-3.19%) |
Oct 02, 2019 | 9.500 | 10.10 | 8.500 | 9.400 | 60,466 | -0.32(-3.31%) |
Oct 01, 2019 | 10.50 | 10.70 | 9.500 | 9.722 | 113,105 | -0.78(-7.41%) |
Sep 30, 2019 | 10.70 | 10.80 | 10.30 | 10.50 | 72,277 | -0.10(-0.94%) |
Sep 27, 2019 | 10.80 | 11.00 | 10.35 | 10.60 | 53,730 | -0.10(-0.93%) |
Sep 26, 2019 | 10.60 | 11.00 | 10.30 | 10.70 | 85,601 | +0.20(+1.90%) |
Sep 25, 2019 | 10.30 | 10.70 | 10.20 | 10.50 | 32,473 | -0.20(-1.87%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.40 | 10.70 | 64,571 | -0.50(-4.46%) |
Sep 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 47,712 | -0.20(-1.75%) |
Sep 20, 2019 | 10.90 | 11.50 | 10.90 | 11.40 | 85,100 | +0.40(+3.64%) |
Sep 19, 2019 | 10.50 | 11.20 | 10.20 | 11.00 | 54,775 | +0.60(+5.77%) |
Sep 18, 2019 | 11.50 | 11.50 | 10.20 | 10.40 | 187,406 | -1.05(-9.17%) |
Sep 17, 2019 | 12.00 | 12.10 | 11.40 | 11.45 | 55,268 | -0.55(-4.58%) |
Sep 16, 2019 | 12.10 | 12.55 | 11.60 | 12.00 | 50,399 | +0.10(+0.84%) |
Sep 13, 2019 | 12.00 | 12.10 | 11.50 | 11.90 | 35,920 | -0.10(-0.83%) |
Sep 12, 2019 | 13.50 | 13.50 | 11.70 | 12.00 | 77,547 | -0.90(-6.98%) |
Sep 11, 2019 | 12.90 | 13.10 | 12.10 | 12.90 | 82,443 | +0.20(+1.57%) |
Sep 10, 2019 | 12.60 | 13.40 | 12.30 | 12.70 | 73,091 | +0.00(+0.00%) |
Sep 09, 2019 | 12.10 | 12.90 | 12.00 | 12.70 | 71,311 | +0.70(+5.83%) |
Sep 06, 2019 | 11.30 | 12.25 | 11.00 | 12.00 | 59,610 | +0.80(+7.14%) |
Sep 05, 2019 | 11.30 | 11.80 | 11.05 | 11.20 | 56,423 | +0.10(+0.90%) |
Sep 04, 2019 | 11.00 | 11.40 | 10.75 | 11.10 | 36,628 | +0.05(+0.45%) |
Sep 03, 2019 | 11.50 | 11.50 | 10.20 | 11.05 | 92,595 | -0.55(-4.74%) |
Aug 30, 2019 | 12.00 | 12.30 | 11.54 | 11.60 | 27,990 | -0.40(-3.33%) |
Aug 29, 2019 | 12.50 | 12.90 | 11.30 | 12.00 | 81,202 | -0.50(-4.00%) |
Aug 28, 2019 | 12.50 | 13.20 | 11.70 | 12.50 | 112,770 | -0.10(-0.79%) |
Aug 27, 2019 | 12.20 | 14.00 | 12.10 | 12.60 | 251,849 | +0.70(+5.88%) |
Aug 26, 2019 | 10.20 | 12.00 | 10.00 | 11.90 | 254,089 | +1.98(+19.98%) |
Aug 23, 2019 | 10.00 | 10.40 | 9.300 | 9.918 | 237,300 | +0.22(+2.25%) |
Aug 22, 2019 | 10.40 | 10.50 | 9.400 | 9.700 | 100,669 | +0.22(+2.35%) |
Aug 21, 2019 | 9.613 | 10.00 | 7.800 | 9.477 | 347,263 | -0.00(-0.05%) |
Aug 20, 2019 | 10.20 | 10.30 | 9.351 | 9.482 | 90,751 | +0.18(+1.96%) |
Aug 19, 2019 | 10.20 | 10.50 | 9.200 | 9.300 | 60,320 | -0.60(-6.06%) |
Aug 16, 2019 | 9.600 | 10.50 | 9.100 | 9.900 | 243,790 | -0.10(-1.00%) |
Aug 15, 2019 | 10.40 | 10.80 | 10.00 | 10.00 | 27,853 | -0.40(-3.85%) |
Aug 14, 2019 | 10.80 | 11.00 | 10.30 | 10.40 | 20,902 | -0.40(-3.70%) |
Aug 13, 2019 | 11.20 | 11.60 | 10.80 | 10.80 | 43,594 | -0.30(-2.70%) |
Aug 12, 2019 | 10.90 | 11.20 | 10.30 | 11.10 | 27,717 | +0.30(+2.78%) |
Aug 09, 2019 | 12.00 | 12.30 | 10.60 | 10.80 | 67,650 | -1.00(-8.47%) |
Aug 08, 2019 | 12.20 | 12.50 | 11.80 | 11.80 | 34,428 | -0.10(-0.84%) |
Aug 07, 2019 | 12.50 | 12.50 | 11.00 | 11.90 | 72,958 | -0.50(-4.03%) |
Aug 06, 2019 | 12.60 | 13.50 | 12.00 | 12.40 | 73,077 | -0.60(-4.62%) |
Aug 05, 2019 | 13.30 | 13.86 | 12.90 | 13.00 | 21,916 | -0.80(-5.80%) |
Aug 02, 2019 | 14.50 | 14.50 | 13.30 | 13.80 | 43,160 | -0.80(-5.48%) |