Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.202 | 9.222 | 8.730 | 9.054 | 1,450,671 | -0.16(-1.71%) |
Oct 30, 2019 | 8.799 | 9.526 | 8.701 | 9.212 | 1,769,371 | +0.01(+0.11%) |
Oct 29, 2019 | 8.927 | 9.418 | 8.858 | 9.202 | 1,536,818 | +0.12(+1.30%) |
Oct 28, 2019 | 9.330 | 9.516 | 9.064 | 9.084 | 619,174 | -0.23(-2.43%) |
Oct 25, 2019 | 8.907 | 9.384 | 8.868 | 9.310 | 981,885 | +0.41(+4.64%) |
Oct 24, 2019 | 8.779 | 8.917 | 8.642 | 8.897 | 1,350,754 | +0.13(+1.46%) |
Oct 23, 2019 | 8.465 | 8.917 | 8.307 | 8.769 | 1,150,703 | +0.19(+2.18%) |
Oct 22, 2019 | 8.533 | 8.877 | 8.327 | 8.583 | 1,258,281 | +0.04(+0.46%) |
Oct 21, 2019 | 8.101 | 8.656 | 8.091 | 8.543 | 876,098 | +0.46(+5.72%) |
Oct 18, 2019 | 8.179 | 8.347 | 7.993 | 8.081 | 1,037,932 | -0.14(-1.67%) |
Oct 17, 2019 | 8.288 | 8.337 | 8.140 | 8.219 | 783,797 | -0.03(-0.36%) |
Oct 16, 2019 | 8.189 | 8.371 | 8.052 | 8.248 | 1,659,308 | +0.06(+0.72%) |
Oct 15, 2019 | 8.553 | 8.730 | 8.150 | 8.189 | 1,225,381 | -0.42(-4.91%) |
Oct 14, 2019 | 8.848 | 8.887 | 8.376 | 8.612 | 900,422 | -0.40(-4.47%) |
Oct 11, 2019 | 9.271 | 9.487 | 9.005 | 9.015 | 1,577,648 | -0.07(-0.76%) |
Oct 10, 2019 | 9.369 | 9.438 | 8.976 | 9.084 | 1,365,447 | -0.29(-3.04%) |
Oct 09, 2019 | 10.01 | 10.03 | 9.202 | 9.369 | 1,223,477 | -0.59(-5.92%) |
Oct 08, 2019 | 9.959 | 10.10 | 9.674 | 9.959 | 1,183,955 | -0.12(-1.17%) |
Oct 07, 2019 | 10.10 | 10.35 | 10.04 | 10.08 | 1,197,067 | -0.06(-0.58%) |
Oct 04, 2019 | 10.42 | 10.50 | 9.595 | 10.14 | 1,175,048 | -0.23(-2.18%) |
Oct 03, 2019 | 10.12 | 10.37 | 10.11 | 10.36 | 671,129 | +0.20(+1.94%) |
Oct 02, 2019 | 10.21 | 10.54 | 10.12 | 10.17 | 685,286 | -0.17(-1.62%) |
Oct 01, 2019 | 10.64 | 10.84 | 10.33 | 10.33 | 809,653 | -0.31(-2.95%) |
Sep 30, 2019 | 10.64 | 10.81 | 10.47 | 10.65 | 802,522 | -0.02(-0.18%) |
Sep 27, 2019 | 10.24 | 10.69 | 10.24 | 10.67 | 754,748 | +0.32(+3.14%) |
Sep 26, 2019 | 10.34 | 10.61 | 10.20 | 10.34 | 828,480 | -0.13(-1.22%) |
Sep 25, 2019 | 10.25 | 10.58 | 10.20 | 10.47 | 1,219,597 | +0.10(+0.95%) |
Sep 24, 2019 | 10.90 | 10.95 | 10.20 | 10.37 | 1,433,708 | -0.52(-4.78%) |
Sep 23, 2019 | 10.60 | 10.89 | 10.58 | 10.89 | 648,897 | +0.15(+1.37%) |
Sep 20, 2019 | 10.86 | 11.00 | 10.59 | 10.75 | 1,740,601 | -0.21(-1.88%) |
Sep 19, 2019 | 11.21 | 11.21 | 10.93 | 10.95 | 1,022,815 | -0.15(-1.33%) |
Sep 18, 2019 | 10.80 | 11.19 | 10.70 | 11.10 | 1,019,278 | +0.19(+1.71%) |
Sep 17, 2019 | 11.75 | 11.75 | 10.70 | 10.91 | 1,617,819 | -0.93(-7.88%) |
Sep 16, 2019 | 11.67 | 12.21 | 11.39 | 11.85 | 1,363,357 | +0.88(+8.07%) |
Sep 13, 2019 | 10.77 | 11.24 | 10.68 | 10.96 | 1,337,186 | +0.26(+2.39%) |
Sep 12, 2019 | 10.59 | 10.94 | 10.48 | 10.71 | 817,839 | -0.31(-2.85%) |
Sep 11, 2019 | 11.03 | 11.38 | 10.69 | 11.02 | 538,109 | -0.01(-0.09%) |
Sep 10, 2019 | 10.31 | 11.25 | 10.27 | 11.03 | 975,081 | +0.74(+7.16%) |
Sep 09, 2019 | 10.21 | 10.56 | 10.05 | 10.29 | 1,142,103 | +0.07(+0.67%) |
Sep 06, 2019 | 10.08 | 10.24 | 9.684 | 10.22 | 883,320 | +0.09(+0.87%) |
Sep 05, 2019 | 10.26 | 10.51 | 10.09 | 10.14 | 722,967 | +0.05(+0.49%) |
Sep 04, 2019 | 10.87 | 10.87 | 10.08 | 10.09 | 880,504 | -0.52(-4.89%) |
Sep 03, 2019 | 10.28 | 10.65 | 10.20 | 10.61 | 645,730 | +0.07(+0.65%) |
Aug 30, 2019 | 10.58 | 10.87 | 10.43 | 10.54 | 526,810 | +0.02(+0.19%) |
Aug 29, 2019 | 10.33 | 10.60 | 10.33 | 10.52 | 617,306 | +0.31(+3.07%) |
Aug 28, 2019 | 9.969 | 10.44 | 9.960 | 10.20 | 455,800 | +0.30(+3.06%) |
Aug 27, 2019 | 10.24 | 10.25 | 9.871 | 9.901 | 900,412 | -0.25(-2.51%) |
Aug 26, 2019 | 10.08 | 10.25 | 9.950 | 10.16 | 500,863 | +0.23(+2.37%) |
Aug 23, 2019 | 10.50 | 10.54 | 9.871 | 9.920 | 631,477 | -0.58(-5.50%) |
Aug 22, 2019 | 10.94 | 11.06 | 10.49 | 10.50 | 534,642 | -0.47(-4.28%) |
Aug 21, 2019 | 11.24 | 11.32 | 10.88 | 10.97 | 898,562 | -0.04(-0.36%) |
Aug 20, 2019 | 11.30 | 11.46 | 10.95 | 11.01 | 876,407 | -0.44(-3.85%) |
Aug 19, 2019 | 11.66 | 11.83 | 11.43 | 11.45 | 521,111 | -0.08(-0.68%) |
Aug 16, 2019 | 11.40 | 11.75 | 11.30 | 11.52 | 792,259 | +0.19(+1.64%) |
Aug 15, 2019 | 11.07 | 11.43 | 10.90 | 11.34 | 760,978 | +0.29(+2.66%) |
Aug 14, 2019 | 11.19 | 11.22 | 10.72 | 11.05 | 743,807 | -0.58(-4.97%) |
Aug 13, 2019 | 11.57 | 12.10 | 11.39 | 11.62 | 405,770 | +0.06(+0.51%) |
Aug 12, 2019 | 11.61 | 11.73 | 11.17 | 11.56 | 577,915 | -0.18(-1.50%) |
Aug 09, 2019 | 11.86 | 11.95 | 11.49 | 11.74 | 608,887 | -0.09(-0.74%) |
Aug 08, 2019 | 11.70 | 11.86 | 11.32 | 11.83 | 658,961 | +0.29(+2.54%) |
Aug 07, 2019 | 11.33 | 11.57 | 11.04 | 11.53 | 1,026,707 | -0.16(-1.34%) |
Aug 06, 2019 | 12.17 | 12.38 | 11.42 | 11.69 | 887,324 | -0.45(-3.71%) |
Aug 05, 2019 | 12.83 | 12.83 | 11.85 | 12.14 | 991,342 | -0.79(-6.13%) |
Aug 02, 2019 | 13.23 | 13.36 | 12.69 | 12.93 | 982,990 | -0.30(-2.29%) |