Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.648 | 10.37 | 9.648 | 10.30 | 15,208 | +0.10(+0.98%) |
Oct 30, 2019 | 10.11 | 10.36 | 10.05 | 10.20 | 6,853 | +0.10(+0.99%) |
Oct 29, 2019 | 9.660 | 10.33 | 9.600 | 10.10 | 39,392 | +0.44(+4.55%) |
Oct 28, 2019 | 9.632 | 10.10 | 9.632 | 9.660 | 11,652 | +0.10(+1.05%) |
Oct 25, 2019 | 9.850 | 9.950 | 9.560 | 9.560 | 6,000 | -0.29(-2.94%) |
Oct 24, 2019 | 9.780 | 9.850 | 9.680 | 9.850 | 8,813 | +0.10(+1.03%) |
Oct 23, 2019 | 9.810 | 9.920 | 9.750 | 9.750 | 2,968 | -0.01(-0.10%) |
Oct 22, 2019 | 9.660 | 9.760 | 9.610 | 9.760 | 8,734 | +0.00(+0.00%) |
Oct 21, 2019 | 9.610 | 9.760 | 9.610 | 9.760 | 920 | +0.04(+0.44%) |
Oct 18, 2019 | 10.13 | 10.13 | 9.550 | 9.718 | 12,100 | -0.38(-3.79%) |
Oct 17, 2019 | 9.940 | 10.10 | 9.940 | 10.10 | 6,367 | +0.18(+1.81%) |
Oct 16, 2019 | 9.940 | 10.03 | 9.920 | 9.920 | 7,255 | +0.06(+0.61%) |
Oct 15, 2019 | 9.840 | 10.02 | 9.700 | 9.860 | 3,257 | -0.07(-0.69%) |
Oct 14, 2019 | 10.17 | 10.17 | 9.700 | 9.929 | 18,505 | -0.09(-0.91%) |
Oct 11, 2019 | 10.09 | 10.27 | 9.970 | 10.02 | 30,100 | +0.15(+1.52%) |
Oct 10, 2019 | 9.110 | 10.11 | 9.110 | 9.870 | 73,350 | +0.72(+7.87%) |
Oct 09, 2019 | 9.250 | 9.410 | 9.148 | 9.150 | 3,309 | -0.32(-3.38%) |
Oct 08, 2019 | 8.930 | 9.790 | 8.920 | 9.470 | 23,000 | +0.38(+4.18%) |
Oct 07, 2019 | 9.000 | 9.300 | 8.590 | 9.090 | 11,332 | +0.00(+0.00%) |
Oct 04, 2019 | 8.610 | 9.100 | 8.610 | 9.090 | 2,800 | +0.09(+1.01%) |
Oct 03, 2019 | 8.410 | 9.050 | 8.330 | 8.999 | 13,377 | +0.20(+2.26%) |
Oct 02, 2019 | 8.800 | 8.870 | 8.730 | 8.800 | 5,494 | -0.05(-0.56%) |
Oct 01, 2019 | 9.196 | 9.232 | 8.322 | 8.850 | 48,422 | -0.31(-3.38%) |
Sep 30, 2019 | 9.380 | 9.630 | 9.120 | 9.160 | 37,208 | -0.39(-4.08%) |
Sep 27, 2019 | 9.640 | 9.640 | 9.379 | 9.550 | 600 | +0.07(+0.74%) |
Sep 26, 2019 | 9.070 | 9.620 | 9.030 | 9.480 | 6,887 | +0.12(+1.28%) |
Sep 25, 2019 | 9.160 | 9.410 | 9.160 | 9.360 | 30,885 | +0.08(+0.86%) |
Sep 24, 2019 | 9.210 | 9.290 | 9.150 | 9.280 | 53,193 | +0.13(+1.42%) |
Sep 23, 2019 | 9.040 | 9.253 | 9.040 | 9.150 | 3,601 | -0.01(-0.11%) |
Sep 20, 2019 | 9.110 | 9.300 | 9.110 | 9.160 | 4,700 | -0.05(-0.54%) |
Sep 19, 2019 | 9.150 | 9.322 | 9.150 | 9.210 | 2,622 | +0.11(+1.21%) |
Sep 18, 2019 | 9.220 | 9.378 | 9.090 | 9.100 | 6,281 | -0.14(-1.52%) |
Sep 17, 2019 | 9.414 | 9.414 | 9.240 | 9.240 | 343 | +0.02(+0.22%) |
Sep 16, 2019 | 9.410 | 9.500 | 9.220 | 9.220 | 4,623 | -0.29(-3.05%) |
Sep 13, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 1,600 | +0.19(+2.05%) |
Sep 12, 2019 | 9.335 | 9.530 | 9.222 | 9.319 | 6,645 | -0.15(-1.60%) |
Sep 11, 2019 | 9.483 | 9.483 | 9.270 | 9.470 | 20,075 | +0.16(+1.72%) |
Sep 10, 2019 | 9.180 | 9.370 | 9.180 | 9.310 | 2,118 | -0.13(-1.38%) |
Sep 09, 2019 | 9.390 | 9.484 | 9.390 | 9.440 | 4,157 | +0.00(+0.00%) |
Sep 06, 2019 | 9.340 | 9.520 | 9.290 | 9.440 | 6,700 | -0.10(-1.05%) |
Sep 05, 2019 | 9.350 | 9.623 | 9.300 | 9.540 | 24,233 | +0.25(+2.69%) |
Sep 04, 2019 | 9.510 | 9.600 | 9.100 | 9.290 | 33,665 | -0.30(-3.08%) |
Sep 03, 2019 | 9.290 | 9.912 | 9.170 | 9.585 | 18,147 | +0.19(+1.97%) |
Aug 30, 2019 | 9.185 | 9.530 | 9.185 | 9.400 | 13,100 | +0.23(+2.51%) |
Aug 29, 2019 | 9.300 | 9.535 | 9.170 | 9.170 | 14,012 | -0.03(-0.33%) |
Aug 28, 2019 | 8.660 | 9.290 | 8.420 | 9.200 | 58,224 | +0.54(+6.24%) |
Aug 27, 2019 | 8.910 | 9.245 | 8.660 | 8.660 | 16,540 | -0.34(-3.78%) |
Aug 26, 2019 | 9.070 | 9.546 | 8.890 | 9.000 | 13,630 | +0.12(+1.35%) |
Aug 23, 2019 | 9.180 | 9.279 | 8.880 | 8.880 | 16,400 | -0.37(-4.00%) |
Aug 22, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 42,216 | +0.05(+0.54%) |
Aug 21, 2019 | 8.940 | 9.224 | 8.860 | 9.200 | 13,208 | +0.20(+2.22%) |
Aug 20, 2019 | 9.120 | 9.594 | 8.805 | 9.000 | 28,965 | -0.12(-1.32%) |
Aug 19, 2019 | 9.690 | 9.848 | 9.120 | 9.120 | 22,417 | -0.48(-5.00%) |
Aug 16, 2019 | 9.500 | 9.650 | 9.485 | 9.600 | 22,300 | -0.02(-0.21%) |
Aug 15, 2019 | 9.180 | 9.800 | 8.850 | 9.620 | 24,375 | +0.36(+3.89%) |
Aug 14, 2019 | 8.260 | 9.360 | 7.890 | 9.260 | 47,966 | +0.89(+10.63%) |
Aug 13, 2019 | 8.020 | 8.490 | 7.900 | 8.370 | 27,063 | +0.28(+3.46%) |
Aug 12, 2019 | 8.150 | 8.283 | 7.520 | 8.090 | 47,316 | +0.29(+3.78%) |
Aug 09, 2019 | 7.550 | 7.940 | 7.500 | 7.795 | 11,300 | +0.35(+4.77%) |
Aug 08, 2019 | 7.230 | 7.440 | 7.120 | 7.440 | 6,254 | +0.28(+3.91%) |
Aug 07, 2019 | 7.370 | 7.370 | 7.160 | 7.160 | 612 | -0.29(-3.89%) |
Aug 06, 2019 | 7.150 | 7.470 | 7.150 | 7.450 | 14,224 | +0.30(+4.20%) |
Aug 05, 2019 | 7.710 | 7.710 | 7.081 | 7.150 | 12,786 | -0.53(-6.90%) |
Aug 02, 2019 | 7.485 | 7.900 | 7.271 | 7.680 | 3,600 | +0.06(+0.81%) |