Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.665 | 9.000 | 8.581 | 8.900 | 6,495 | +0.18(+2.12%) |
Oct 30, 2019 | 8.634 | 8.850 | 8.634 | 8.716 | 2,323 | +0.24(+2.78%) |
Oct 29, 2019 | 8.780 | 8.780 | 8.480 | 8.480 | 4,132 | -0.17(-1.97%) |
Oct 28, 2019 | 8.560 | 8.669 | 8.490 | 8.650 | 3,184 | +0.09(+1.05%) |
Oct 25, 2019 | 8.560 | 8.560 | 8.508 | 8.560 | 3,200 | +0.03(+0.40%) |
Oct 24, 2019 | 8.560 | 8.690 | 8.526 | 8.526 | 13,403 | -0.02(-0.28%) |
Oct 23, 2019 | 8.500 | 8.570 | 8.460 | 8.550 | 7,368 | +0.02(+0.23%) |
Oct 22, 2019 | 8.530 | 8.530 | 8.410 | 8.530 | 3,882 | -0.37(-4.16%) |
Oct 21, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 473 | +0.06(+0.68%) |
Oct 18, 2019 | 8.850 | 8.850 | 8.498 | 8.840 | 2,300 | -0.01(-0.11%) |
Oct 17, 2019 | 8.810 | 8.890 | 8.810 | 8.850 | 2,530 | +0.05(+0.57%) |
Oct 16, 2019 | 8.800 | 8.850 | 8.650 | 8.800 | 5,230 | -0.29(-3.19%) |
Oct 14, 2019 | 9.090 | 9.090 | 9.090 | 0 | +0.09(+1.00%) | |
Oct 11, 2019 | 8.810 | 9.000 | 8.810 | 9.000 | 8,500 | +0.00(+0.00%) |
Oct 10, 2019 | 8.900 | 9.080 | 8.500 | 9.000 | 1,505 | -0.12(-1.32%) |
Oct 09, 2019 | 8.672 | 9.290 | 8.672 | 9.120 | 3,791 | +0.80(+9.62%) |
Oct 08, 2019 | 8.610 | 8.630 | 8.320 | 8.320 | 2,316 | -0.86(-9.37%) |
Oct 07, 2019 | 8.830 | 9.289 | 8.830 | 9.180 | 36,830 | +0.15(+1.66%) |
Oct 04, 2019 | 9.100 | 9.160 | 8.960 | 9.030 | 1,500 | -0.09(-0.99%) |
Oct 03, 2019 | 9.000 | 9.130 | 8.920 | 9.120 | 5,477 | +0.08(+0.88%) |
Oct 02, 2019 | 9.142 | 9.142 | 9.010 | 9.040 | 836 | -0.15(-1.63%) |
Oct 01, 2019 | 9.250 | 9.650 | 9.190 | 9.190 | 8,293 | +0.08(+0.88%) |
Sep 30, 2019 | 9.510 | 9.820 | 9.110 | 9.110 | 3,737 | -0.40(-4.21%) |
Sep 27, 2019 | 9.520 | 9.520 | 9.510 | 9.510 | 800 | +0.00(+0.00%) |
Sep 26, 2019 | 9.860 | 9.860 | 9.510 | 9.510 | 909 | +0.00(+0.00%) |
Sep 25, 2019 | 9.400 | 9.800 | 9.140 | 9.510 | 2,364 | +0.23(+2.48%) |
Sep 24, 2019 | 9.430 | 9.630 | 9.260 | 9.280 | 7,405 | -0.35(-3.66%) |
Sep 23, 2019 | 9.680 | 9.890 | 9.520 | 9.633 | 4,581 | -0.74(-7.13%) |
Sep 20, 2019 | 10.19 | 10.50 | 10.18 | 10.37 | 1,200 | +0.18(+1.79%) |
Sep 19, 2019 | 10.34 | 10.65 | 10.19 | 10.19 | 9,547 | -0.50(-4.63%) |
Sep 18, 2019 | 10.28 | 10.69 | 10.25 | 10.69 | 2,974 | +0.12(+1.09%) |
Sep 17, 2019 | 10.57 | 10.57 | 10.57 | 12 | +0.00(+0.00%) | |
Sep 16, 2019 | 10.63 | 10.63 | 10.50 | 10.57 | 3,599 | +0.07(+0.67%) |
Sep 13, 2019 | 10.61 | 10.61 | 10.50 | 10.50 | 800 | +0.00(+0.00%) |
Sep 12, 2019 | 10.50 | 10.54 | 10.40 | 10.50 | 2,785 | +0.00(+0.00%) |
Sep 11, 2019 | 10.67 | 10.68 | 10.50 | 10.50 | 408 | +0.00(+0.00%) |
Sep 10, 2019 | 10.51 | 10.55 | 10.50 | 10.50 | 3,905 | +0.00(+0.00%) |
Sep 09, 2019 | 10.50 | 10.70 | 10.50 | 10.50 | 6,051 | +0.13(+1.25%) |
Sep 06, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 100 | +0.06(+0.59%) |
Sep 05, 2019 | 10.64 | 10.64 | 10.31 | 10.31 | 901 | -0.08(-0.77%) |
Sep 04, 2019 | 10.34 | 10.54 | 10.34 | 10.39 | 3,353 | +0.39(+3.90%) |
Sep 03, 2019 | 10.16 | 10.16 | 10.00 | 10.00 | 12,204 | -0.07(-0.70%) |
Aug 30, 2019 | 10.00 | 10.07 | 10.00 | 10.07 | 7,500 | +0.07(+0.70%) |
Aug 29, 2019 | 9.980 | 10.10 | 9.980 | 10.00 | 3,861 | +0.00(+0.00%) |
Aug 28, 2019 | 10.23 | 10.23 | 9.940 | 10.00 | 9,331 | +0.00(+0.00%) |
Aug 27, 2019 | 10.00 | 10.13 | 9.800 | 10.00 | 32,611 | -0.34(-3.29%) |
Aug 26, 2019 | 10.00 | 10.39 | 9.865 | 10.34 | 18,730 | +0.09(+0.88%) |
Aug 23, 2019 | 10.01 | 10.71 | 10.01 | 10.25 | 30,500 | +0.20(+1.99%) |
Aug 22, 2019 | 10.25 | 11.00 | 9.950 | 10.05 | 10,868 | -0.12(-1.18%) |
Aug 21, 2019 | 9.630 | 10.17 | 9.630 | 10.17 | 10,670 | -0.02(-0.20%) |
Aug 20, 2019 | 9.370 | 10.22 | 9.340 | 10.19 | 11,296 | +0.94(+10.16%) |
Aug 19, 2019 | 9.240 | 9.250 | 9.200 | 9.250 | 3,490 | +0.25(+2.78%) |
Aug 16, 2019 | 9.000 | 9.010 | 8.850 | 9.000 | 16,700 | +0.21(+2.39%) |
Aug 15, 2019 | 8.500 | 8.800 | 8.310 | 8.790 | 17,150 | +0.24(+2.81%) |
Aug 14, 2019 | 8.830 | 8.980 | 8.500 | 8.550 | 7,447 | -0.75(-8.06%) |
Aug 13, 2019 | 9.210 | 9.300 | 9.170 | 9.300 | 1,775 | -0.01(-0.11%) |
Aug 12, 2019 | 9.310 | 9.310 | 9.310 | 9.310 | 102 | +0.01(+0.11%) |
Aug 09, 2019 | 9.450 | 9.572 | 9.300 | 9.300 | 9,400 | -0.11(-1.17%) |
Aug 08, 2019 | 9.530 | 9.615 | 9.300 | 9.410 | 58,452 | -0.34(-3.49%) |
Aug 07, 2019 | 9.800 | 10.00 | 9.700 | 9.750 | 9,482 | -0.20(-2.01%) |
Aug 06, 2019 | 9.960 | 10.08 | 9.850 | 9.950 | 12,463 | -0.05(-0.50%) |
Aug 05, 2019 | 9.920 | 10.00 | 9.920 | 10.00 | 3,060 | -0.03(-0.30%) |
Aug 02, 2019 | 10.05 | 10.23 | 10.03 | 10.03 | 600 | -0.16(-1.60%) |