Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.811 | 7.910 | 7.182 | 7.804 | 31,006 | +0.23(+3.01%) |
Oct 30, 2019 | 7.910 | 7.977 | 7.368 | 7.575 | 40,202 | -0.29(-3.72%) |
Oct 29, 2019 | 8.386 | 8.596 | 7.855 | 7.868 | 20,875 | -0.39(-4.75%) |
Oct 28, 2019 | 8.760 | 8.760 | 7.854 | 8.260 | 33,188 | -0.42(-4.84%) |
Oct 25, 2019 | 8.232 | 8.862 | 8.120 | 8.680 | 22,264 | +0.42(+5.08%) |
Oct 24, 2019 | 9.100 | 9.100 | 8.135 | 8.260 | 33,826 | -0.94(-10.18%) |
Oct 23, 2019 | 9.152 | 9.240 | 8.834 | 9.197 | 8,631 | -0.03(-0.29%) |
Oct 22, 2019 | 8.975 | 9.239 | 8.963 | 9.223 | 16,773 | +0.26(+2.94%) |
Oct 21, 2019 | 8.949 | 9.380 | 8.890 | 8.960 | 13,110 | +0.01(+0.11%) |
Oct 18, 2019 | 9.100 | 9.100 | 8.695 | 8.950 | 10,821 | -0.04(-0.41%) |
Oct 17, 2019 | 8.960 | 9.657 | 8.834 | 8.987 | 20,363 | +0.17(+1.89%) |
Oct 16, 2019 | 7.980 | 8.960 | 7.980 | 8.820 | 32,724 | +0.98(+12.50%) |
Oct 15, 2019 | 7.840 | 8.260 | 7.840 | 7.840 | 15,417 | -0.11(-1.32%) |
Oct 14, 2019 | 8.134 | 8.137 | 7.700 | 7.945 | 22,209 | +0.01(+0.09%) |
Oct 11, 2019 | 8.023 | 8.260 | 7.840 | 7.938 | 25,907 | -0.06(-0.72%) |
Oct 10, 2019 | 7.956 | 8.120 | 7.840 | 7.995 | 9,645 | +0.02(+0.19%) |
Oct 09, 2019 | 8.400 | 8.400 | 7.840 | 7.980 | 25,145 | -0.37(-4.39%) |
Oct 08, 2019 | 8.120 | 8.392 | 7.909 | 8.347 | 20,202 | +0.25(+3.08%) |
Oct 07, 2019 | 8.400 | 8.400 | 7.840 | 8.098 | 28,560 | -0.11(-1.30%) |
Oct 04, 2019 | 7.980 | 8.295 | 7.703 | 8.204 | 47,342 | +0.50(+6.55%) |
Oct 03, 2019 | 7.560 | 7.980 | 7.560 | 7.700 | 28,425 | +0.28(+3.77%) |
Oct 02, 2019 | 7.980 | 7.980 | 7.280 | 7.420 | 29,069 | -0.56(-7.02%) |
Oct 01, 2019 | 8.205 | 8.259 | 7.714 | 7.980 | 23,117 | -0.26(-3.13%) |
Sep 30, 2019 | 8.663 | 8.999 | 7.983 | 8.238 | 24,017 | -0.37(-4.33%) |
Sep 27, 2019 | 8.704 | 8.820 | 8.400 | 8.610 | 14,064 | +0.02(+0.23%) |
Sep 26, 2019 | 8.894 | 9.237 | 8.400 | 8.590 | 24,909 | -0.30(-3.37%) |
Sep 25, 2019 | 8.820 | 9.100 | 8.820 | 8.890 | 14,069 | -0.21(-2.31%) |
Sep 24, 2019 | 9.799 | 9.799 | 8.568 | 9.100 | 31,573 | -0.42(-4.41%) |
Sep 23, 2019 | 9.605 | 10.36 | 9.394 | 9.520 | 42,198 | -0.14(-1.45%) |
Sep 20, 2019 | 9.380 | 9.660 | 9.247 | 9.660 | 33,721 | +0.30(+3.20%) |
Sep 19, 2019 | 9.380 | 9.590 | 9.310 | 9.360 | 39,927 | -0.02(-0.21%) |
Sep 18, 2019 | 9.520 | 9.660 | 9.240 | 9.380 | 19,578 | +0.07(+0.75%) |
Sep 17, 2019 | 9.394 | 9.517 | 9.275 | 9.310 | 21,602 | -0.07(-0.73%) |
Sep 16, 2019 | 9.264 | 9.520 | 9.240 | 9.379 | 18,901 | +0.11(+1.24%) |
Sep 13, 2019 | 9.310 | 9.621 | 9.240 | 9.264 | 27,464 | +0.02(+0.26%) |
Sep 12, 2019 | 9.520 | 9.660 | 9.240 | 9.240 | 21,165 | -0.27(-2.86%) |
Sep 11, 2019 | 9.531 | 9.765 | 9.170 | 9.512 | 21,517 | +0.22(+2.37%) |
Sep 10, 2019 | 9.100 | 9.646 | 8.926 | 9.292 | 16,789 | +0.17(+1.81%) |
Sep 09, 2019 | 9.380 | 9.583 | 8.848 | 9.127 | 29,069 | -0.26(-2.80%) |
Sep 06, 2019 | 9.520 | 9.771 | 9.366 | 9.390 | 15,642 | -0.14(-1.50%) |
Sep 05, 2019 | 9.520 | 9.771 | 9.275 | 9.533 | 36,021 | +0.01(+0.13%) |
Sep 04, 2019 | 9.520 | 9.799 | 9.450 | 9.520 | 12,694 | -0.10(-1.02%) |
Sep 03, 2019 | 9.520 | 9.923 | 9.380 | 9.618 | 21,746 | -0.09(-0.92%) |
Aug 30, 2019 | 9.688 | 9.940 | 9.688 | 9.708 | 15,150 | +0.09(+0.90%) |
Aug 29, 2019 | 9.800 | 9.940 | 9.380 | 9.621 | 45,231 | -0.11(-1.12%) |
Aug 28, 2019 | 10.31 | 10.33 | 9.276 | 9.730 | 34,901 | -0.42(-4.14%) |
Aug 27, 2019 | 10.49 | 10.64 | 9.954 | 10.15 | 30,859 | -0.35(-3.33%) |
Aug 26, 2019 | 10.49 | 10.84 | 10.22 | 10.50 | 30,122 | +0.11(+1.01%) |
Aug 23, 2019 | 10.88 | 10.96 | 10.36 | 10.39 | 31,635 | -0.38(-3.57%) |
Aug 22, 2019 | 10.92 | 10.92 | 10.50 | 10.78 | 18,014 | -0.07(-0.65%) |
Aug 21, 2019 | 11.06 | 11.48 | 10.36 | 10.85 | 36,506 | -0.07(-0.64%) |
Aug 20, 2019 | 11.48 | 11.48 | 10.92 | 10.92 | 15,616 | -0.42(-3.70%) |
Aug 19, 2019 | 10.92 | 12.04 | 10.50 | 11.34 | 48,892 | +0.60(+5.63%) |
Aug 16, 2019 | 10.50 | 10.92 | 10.36 | 10.74 | 17,942 | +0.38(+3.62%) |
Aug 15, 2019 | 10.50 | 11.06 | 10.22 | 10.36 | 24,078 | -0.10(-0.94%) |
Aug 14, 2019 | 10.37 | 11.20 | 10.33 | 10.46 | 45,468 | +0.10(+0.95%) |
Aug 13, 2019 | 10.36 | 11.20 | 9.940 | 10.36 | 44,972 | -0.42(-3.90%) |
Aug 12, 2019 | 11.76 | 11.76 | 6.860 | 10.78 | 150,887 | -1.65(-13.25%) |
Aug 09, 2019 | 12.60 | 12.74 | 11.27 | 12.43 | 136,364 | -1.33(-9.67%) |
Aug 08, 2019 | 13.16 | 14.14 | 12.75 | 13.76 | 80,834 | +0.74(+5.66%) |
Aug 07, 2019 | 12.88 | 13.44 | 12.32 | 13.02 | 53,377 | +0.14(+1.12%) |
Aug 06, 2019 | 12.74 | 13.30 | 12.68 | 12.88 | 48,090 | +0.19(+1.51%) |
Aug 05, 2019 | 12.88 | 13.02 | 12.64 | 12.68 | 24,537 | -0.34(-2.62%) |
Aug 02, 2019 | 13.29 | 13.29 | 12.46 | 13.03 | 44,514 | -0.13(-1.02%) |