Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.10 | 10.30 | 10.08 | 10.22 | 101,427 | +0.24(+2.45%) |
Oct 30, 2019 | 9.940 | 10.00 | 9.765 | 9.976 | 84,117 | +0.15(+1.48%) |
Oct 29, 2019 | 9.750 | 9.942 | 9.706 | 9.830 | 49,036 | +0.04(+0.41%) |
Oct 28, 2019 | 9.930 | 9.930 | 9.720 | 9.790 | 35,642 | -0.16(-1.56%) |
Oct 25, 2019 | 9.900 | 10.16 | 9.840 | 9.945 | 81,200 | +0.17(+1.69%) |
Oct 24, 2019 | 9.580 | 9.800 | 9.580 | 9.780 | 34,119 | +0.21(+2.25%) |
Oct 23, 2019 | 9.470 | 9.636 | 9.470 | 9.565 | 35,898 | +0.06(+0.68%) |
Oct 22, 2019 | 9.480 | 9.585 | 9.449 | 9.500 | 114,422 | -0.04(-0.42%) |
Oct 21, 2019 | 9.735 | 9.766 | 9.490 | 9.540 | 38,264 | -0.12(-1.25%) |
Oct 18, 2019 | 9.750 | 9.750 | 9.582 | 9.661 | 23,600 | +0.02(+0.22%) |
Oct 17, 2019 | 9.370 | 9.700 | 9.370 | 9.640 | 64,734 | +0.29(+3.10%) |
Oct 16, 2019 | 9.220 | 9.379 | 9.205 | 9.350 | 166,930 | +0.13(+1.41%) |
Oct 15, 2019 | 9.610 | 9.610 | 9.200 | 9.220 | 175,197 | -0.30(-3.15%) |
Oct 14, 2019 | 9.500 | 9.646 | 9.500 | 9.520 | 22,765 | +0.02(+0.21%) |
Oct 11, 2019 | 9.690 | 9.743 | 9.380 | 9.500 | 191,600 | -0.31(-3.16%) |
Oct 10, 2019 | 9.900 | 9.900 | 9.680 | 9.810 | 79,927 | -0.01(-0.10%) |
Oct 09, 2019 | 10.11 | 10.11 | 9.770 | 9.820 | 56,873 | -0.20(-2.00%) |
Oct 08, 2019 | 10.03 | 10.03 | 9.833 | 10.02 | 51,231 | +0.22(+2.24%) |
Oct 07, 2019 | 9.740 | 9.914 | 9.740 | 9.800 | 29,435 | -0.06(-0.61%) |
Oct 04, 2019 | 9.700 | 9.900 | 9.640 | 9.860 | 47,200 | +0.13(+1.34%) |
Oct 03, 2019 | 9.610 | 10.01 | 9.610 | 9.730 | 79,169 | +0.01(+0.10%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.690 | 9.720 | 119,796 | +0.06(+0.62%) |
Oct 01, 2019 | 9.630 | 9.880 | 9.580 | 9.660 | 84,098 | -0.01(-0.10%) |
Sep 30, 2019 | 9.890 | 10.05 | 9.600 | 9.670 | 134,648 | -0.39(-3.88%) |
Sep 27, 2019 | 10.07 | 10.19 | 9.939 | 10.06 | 74,000 | -0.15(-1.47%) |
Sep 26, 2019 | 10.45 | 10.47 | 10.21 | 10.21 | 51,897 | -0.19(-1.83%) |
Sep 25, 2019 | 10.85 | 10.90 | 10.28 | 10.40 | 136,801 | -0.39(-3.61%) |
Sep 24, 2019 | 10.69 | 10.79 | 10.50 | 10.79 | 68,920 | +0.10(+0.98%) |
Sep 23, 2019 | 10.54 | 10.70 | 10.50 | 10.69 | 111,260 | +0.35(+3.39%) |
Sep 20, 2019 | 10.25 | 10.34 | 10.05 | 10.34 | 85,300 | +0.21(+2.02%) |
Sep 19, 2019 | 10.23 | 10.23 | 10.06 | 10.13 | 94,657 | -0.01(-0.10%) |
Sep 18, 2019 | 10.37 | 10.46 | 9.920 | 10.14 | 85,971 | -0.08(-0.78%) |
Sep 17, 2019 | 10.03 | 10.29 | 10.03 | 10.22 | 75,231 | +0.16(+1.59%) |
Sep 16, 2019 | 10.12 | 10.15 | 9.892 | 10.06 | 84,498 | +0.14(+1.41%) |
Sep 13, 2019 | 10.20 | 10.30 | 9.900 | 9.920 | 249,800 | -0.30(-2.94%) |
Sep 12, 2019 | 10.60 | 10.71 | 10.20 | 10.22 | 110,467 | -0.10(-0.97%) |
Sep 11, 2019 | 10.15 | 10.43 | 10.10 | 10.32 | 54,594 | +0.08(+0.78%) |
Sep 10, 2019 | 10.10 | 10.34 | 10.00 | 10.24 | 104,201 | +0.03(+0.29%) |
Sep 09, 2019 | 10.50 | 10.55 | 10.13 | 10.21 | 286,342 | -0.29(-2.76%) |
Sep 06, 2019 | 10.72 | 10.99 | 10.50 | 10.50 | 132,500 | -0.34(-3.09%) |
Sep 05, 2019 | 11.15 | 11.18 | 10.76 | 10.84 | 440,969 | -0.51(-4.54%) |
Sep 04, 2019 | 11.25 | 11.36 | 11.16 | 11.35 | 274,386 | +0.17(+1.52%) |
Sep 03, 2019 | 11.00 | 11.30 | 10.93 | 11.18 | 301,188 | +0.32(+2.95%) |
Aug 30, 2019 | 10.75 | 10.99 | 10.71 | 10.86 | 165,400 | +0.11(+1.02%) |
Aug 29, 2019 | 11.16 | 11.17 | 10.63 | 10.75 | 228,638 | -0.29(-2.63%) |
Aug 28, 2019 | 11.16 | 11.18 | 10.83 | 11.04 | 237,275 | +0.06(+0.55%) |
Aug 27, 2019 | 10.70 | 11.01 | 10.63 | 10.98 | 316,435 | +0.48(+4.57%) |
Aug 26, 2019 | 10.76 | 10.83 | 10.48 | 10.50 | 207,254 | -0.03(-0.28%) |
Aug 23, 2019 | 10.13 | 10.54 | 10.13 | 10.53 | 123,700 | +0.47(+4.67%) |
Aug 22, 2019 | 10.10 | 10.10 | 10.02 | 10.06 | 53,577 | -0.07(-0.69%) |
Aug 21, 2019 | 9.910 | 10.15 | 9.910 | 10.13 | 73,014 | +0.11(+1.10%) |
Aug 20, 2019 | 9.700 | 10.03 | 9.700 | 10.02 | 69,628 | +0.30(+3.09%) |
Aug 19, 2019 | 9.520 | 9.872 | 9.420 | 9.720 | 203,530 | -0.10(-1.04%) |
Aug 16, 2019 | 9.990 | 10.00 | 9.770 | 9.822 | 105,700 | -0.16(-1.58%) |
Aug 15, 2019 | 10.02 | 10.05 | 9.880 | 9.980 | 89,213 | +0.09(+0.91%) |
Aug 14, 2019 | 10.02 | 10.17 | 9.890 | 9.890 | 214,790 | -0.18(-1.79%) |
Aug 13, 2019 | 10.65 | 10.65 | 9.850 | 10.07 | 272,732 | -0.33(-3.17%) |
Aug 12, 2019 | 10.50 | 10.59 | 10.30 | 10.40 | 280,298 | -0.02(-0.19%) |
Aug 09, 2019 | 10.43 | 10.59 | 10.37 | 10.42 | 109,700 | +0.01(+0.10%) |
Aug 08, 2019 | 10.21 | 10.48 | 10.08 | 10.41 | 264,026 | +0.14(+1.36%) |
Aug 07, 2019 | 10.50 | 10.60 | 10.20 | 10.27 | 214,920 | +0.06(+0.59%) |
Aug 06, 2019 | 10.30 | 10.30 | 10.01 | 10.21 | 107,005 | +0.10(+0.99%) |
Aug 05, 2019 | 10.19 | 10.35 | 10.05 | 10.11 | 312,995 | +0.22(+2.22%) |
Aug 02, 2019 | 9.960 | 9.990 | 9.733 | 9.890 | 82,800 | -0.14(-1.40%) |