Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.690 | 8.709 | 8.565 | 8.569 | 77,845 | -0.28(-3.18%) |
Oct 30, 2019 | 8.998 | 9.000 | 8.812 | 8.850 | 43,690 | -0.07(-0.73%) |
Oct 29, 2019 | 8.690 | 8.980 | 8.690 | 8.915 | 72,930 | +0.11(+1.24%) |
Oct 28, 2019 | 8.877 | 9.100 | 8.790 | 8.806 | 20,334 | -0.01(-0.16%) |
Oct 25, 2019 | 8.745 | 8.854 | 8.745 | 8.820 | 7,100 | +0.03(+0.40%) |
Oct 24, 2019 | 8.931 | 8.949 | 8.753 | 8.785 | 18,895 | -0.06(-0.69%) |
Oct 23, 2019 | 8.865 | 8.910 | 8.846 | 8.846 | 13,983 | -0.07(-0.73%) |
Oct 22, 2019 | 8.911 | 8.911 | 8.911 | 8.911 | 200 | -0.13(-1.42%) |
Oct 21, 2019 | 8.696 | 9.050 | 8.600 | 9.040 | 47,876 | +0.34(+3.95%) |
Oct 18, 2019 | 9.075 | 9.075 | 8.650 | 8.696 | 16,900 | -0.41(-4.48%) |
Oct 17, 2019 | 9.148 | 9.160 | 9.079 | 9.104 | 11,388 | -0.08(-0.85%) |
Oct 16, 2019 | 9.470 | 9.470 | 9.160 | 9.183 | 12,450 | +0.02(+0.16%) |
Oct 15, 2019 | 9.289 | 9.463 | 9.168 | 9.168 | 25,977 | -0.53(-5.49%) |
Oct 14, 2019 | 9.720 | 9.720 | 9.630 | 9.700 | 3,606 | +0.34(+3.67%) |
Oct 11, 2019 | 8.950 | 9.432 | 8.940 | 9.357 | 76,600 | +1.27(+15.66%) |
Oct 10, 2019 | 7.950 | 8.090 | 7.950 | 8.090 | 4,240 | +0.18(+2.28%) |
Oct 09, 2019 | 7.870 | 7.940 | 7.870 | 7.910 | 2,337 | -0.11(-1.32%) |
Oct 08, 2019 | 8.190 | 8.190 | 7.960 | 8.016 | 14,000 | -0.34(-4.12%) |
Oct 07, 2019 | 8.750 | 8.750 | 8.360 | 8.360 | 19,200 | -0.42(-4.76%) |
Oct 04, 2019 | 8.980 | 8.980 | 8.670 | 8.778 | 29,100 | -0.20(-2.23%) |
Oct 03, 2019 | 8.670 | 8.978 | 8.670 | 8.978 | 14,700 | +0.21(+2.34%) |
Oct 02, 2019 | 9.136 | 9.140 | 8.773 | 8.773 | 3,721 | -0.98(-10.01%) |
Oct 01, 2019 | 9.767 | 9.794 | 9.749 | 9.749 | 13,341 | -0.38(-3.78%) |
Sep 30, 2019 | 10.13 | 10.13 | 10.08 | 10.13 | 9,309 | -0.12(-1.20%) |
Sep 27, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.27(+2.75%) |
Sep 26, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | -0.22(-2.15%) |
Sep 25, 2019 | 10.08 | 10.20 | 10.08 | 10.20 | 2,424 | -0.07(-0.69%) |
Sep 24, 2019 | 10.52 | 10.54 | 10.27 | 10.27 | 4,603 | -0.33(-3.12%) |
Sep 23, 2019 | 10.70 | 10.73 | 10.60 | 10.60 | 91,068 | -0.10(-0.98%) |
Sep 20, 2019 | 10.82 | 10.86 | 10.70 | 10.71 | 83,400 | -0.09(-0.88%) |
Sep 19, 2019 | 10.84 | 10.89 | 10.80 | 10.80 | 8,652 | -0.07(-0.61%) |
Sep 18, 2019 | 10.92 | 10.93 | 10.83 | 10.87 | 3,419 | -0.15(-1.34%) |
Sep 17, 2019 | 10.90 | 11.17 | 10.87 | 11.01 | 46,864 | -0.34(-2.97%) |
Sep 16, 2019 | 11.19 | 11.35 | 11.16 | 11.35 | 860 | +0.64(+6.03%) |
Sep 13, 2019 | 10.57 | 10.71 | 10.57 | 10.71 | 400 | -0.01(-0.05%) |
Sep 12, 2019 | 10.40 | 10.71 | 10.40 | 10.71 | 11,245 | +0.11(+1.04%) |
Sep 11, 2019 | 10.77 | 10.89 | 10.54 | 10.60 | 6,642 | -0.09(-0.82%) |
Sep 10, 2019 | 10.38 | 10.80 | 10.38 | 10.69 | 3,769 | +0.24(+2.33%) |
Sep 09, 2019 | 10.37 | 10.52 | 10.37 | 10.44 | 31,914 | +0.44(+4.43%) |
Sep 06, 2019 | 10.02 | 10.02 | 9.929 | 10.00 | 15,100 | -0.08(-0.81%) |
Sep 05, 2019 | 9.850 | 10.08 | 9.850 | 10.08 | 15,200 | +0.35(+3.60%) |
Sep 04, 2019 | 9.731 | 9.731 | 9.731 | 9.731 | 25,200 | +0.23(+2.43%) |
Sep 03, 2019 | 9.250 | 9.561 | 9.165 | 9.500 | 66,304 | +0.08(+0.86%) |
Aug 30, 2019 | 9.508 | 9.508 | 9.380 | 9.419 | 33,500 | -0.47(-4.79%) |
Aug 29, 2019 | 9.892 | 9.892 | 9.892 | 9.892 | 50,024 | +0.22(+2.26%) |
Aug 28, 2019 | 9.363 | 9.685 | 9.363 | 9.674 | 59,913 | +0.45(+4.93%) |
Aug 27, 2019 | 9.256 | 9.256 | 9.219 | 1,326 | -0.04(-0.40%) | |
Aug 26, 2019 | 9.500 | 9.500 | 9.256 | 9.256 | 7,035 | -0.24(-2.55%) |
Aug 23, 2019 | 9.850 | 9.850 | 9.498 | 9.498 | 10,300 | -0.36(-3.67%) |
Aug 22, 2019 | 9.936 | 9.936 | 9.860 | 9.860 | 4,215 | -0.29(-2.88%) |
Aug 21, 2019 | 10.29 | 10.30 | 10.15 | 10.15 | 5,500 | +0.50(+5.13%) |
Aug 20, 2019 | 9.736 | 9.736 | 9.650 | 9.657 | 40,729 | +0.04(+0.38%) |
Aug 19, 2019 | 9.798 | 9.798 | 9.569 | 9.620 | 132,249 | -0.06(-0.61%) |
Aug 16, 2019 | 9.350 | 9.679 | 9.350 | 9.679 | 10,000 | +0.23(+2.42%) |
Aug 15, 2019 | 9.419 | 9.450 | 9.328 | 9.450 | 27,763 | +0.01(+0.12%) |
Aug 14, 2019 | 9.810 | 9.810 | 9.390 | 9.438 | 29,000 | -0.95(-9.12%) |
Aug 13, 2019 | 10.17 | 10.39 | 10.17 | 10.39 | 3,204 | +0.17(+1.71%) |
Aug 12, 2019 | 10.46 | 10.48 | 10.18 | 10.21 | 5,350 | -0.38(-3.60%) |
Aug 09, 2019 | 10.58 | 10.59 | 10.45 | 10.59 | 1,300 | +0.19(+1.81%) |
Aug 08, 2019 | 10.61 | 10.61 | 10.40 | 10.40 | 2,542 | -0.11(-1.08%) |
Aug 07, 2019 | 10.41 | 10.52 | 10.41 | 10.52 | 300 | -0.23(-2.18%) |
Aug 06, 2019 | 10.82 | 10.82 | 10.63 | 10.75 | 4,120 | -0.67(-5.89%) |
Aug 02, 2019 | 11.42 | 11.42 | 11.42 | 0 | +0.01(+0.11%) |