Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.25 | 11.40 | 9.450 | 9.750 | 63,589 | -0.07(-0.76%) |
Oct 30, 2019 | 10.62 | 10.62 | 9.600 | 9.825 | 35,234 | -0.68(-6.43%) |
Oct 29, 2019 | 10.80 | 10.95 | 9.572 | 10.50 | 33,802 | -0.10(-0.93%) |
Oct 28, 2019 | 9.555 | 11.78 | 9.150 | 10.60 | 91,046 | +1.70(+19.14%) |
Oct 25, 2019 | 8.924 | 9.450 | 8.794 | 8.896 | 12,260 | -0.03(-0.30%) |
Oct 24, 2019 | 9.300 | 9.600 | 8.850 | 8.924 | 15,452 | -0.38(-4.05%) |
Oct 23, 2019 | 9.600 | 9.600 | 9.150 | 9.300 | 20,685 | -0.32(-3.34%) |
Oct 22, 2019 | 10.95 | 10.95 | 9.300 | 9.621 | 29,944 | -0.97(-9.20%) |
Oct 21, 2019 | 9.900 | 10.80 | 9.879 | 10.60 | 47,307 | +0.73(+7.36%) |
Oct 18, 2019 | 8.670 | 9.870 | 8.400 | 9.870 | 55,133 | +1.20(+13.84%) |
Oct 17, 2019 | 8.250 | 9.882 | 7.665 | 8.670 | 102,807 | +0.87(+11.15%) |
Oct 16, 2019 | 8.031 | 8.031 | 7.650 | 7.800 | 10,524 | -0.15(-1.89%) |
Oct 15, 2019 | 8.100 | 9.000 | 7.800 | 7.950 | 60,906 | +0.20(+2.53%) |
Oct 14, 2019 | 8.250 | 8.250 | 7.545 | 7.753 | 7,828 | -0.11(-1.43%) |
Oct 11, 2019 | 7.413 | 7.866 | 7.412 | 7.866 | 7,433 | +0.51(+7.00%) |
Oct 10, 2019 | 7.440 | 7.498 | 7.337 | 7.351 | 7,669 | -0.15(-1.98%) |
Oct 09, 2019 | 7.200 | 7.500 | 7.200 | 7.500 | 7,860 | +0.25(+3.52%) |
Oct 08, 2019 | 7.650 | 7.811 | 7.170 | 7.245 | 18,118 | -0.51(-6.58%) |
Oct 07, 2019 | 8.024 | 8.248 | 7.725 | 7.755 | 16,795 | -0.20(-2.45%) |
Oct 04, 2019 | 8.010 | 8.310 | 7.800 | 7.950 | 9,140 | -0.15(-1.85%) |
Oct 03, 2019 | 8.204 | 8.310 | 7.822 | 8.100 | 12,938 | -0.11(-1.37%) |
Oct 02, 2019 | 7.500 | 8.400 | 7.500 | 8.213 | 12,111 | +0.34(+4.29%) |
Oct 01, 2019 | 7.800 | 8.160 | 7.800 | 7.875 | 5,439 | -0.07(-0.91%) |
Sep 30, 2019 | 8.400 | 8.400 | 7.694 | 7.947 | 17,538 | -0.41(-4.90%) |
Sep 27, 2019 | 8.139 | 8.552 | 8.100 | 8.357 | 12,820 | +0.10(+1.25%) |
Sep 26, 2019 | 7.994 | 8.463 | 7.950 | 8.253 | 27,728 | +0.34(+4.28%) |
Sep 25, 2019 | 7.633 | 8.100 | 7.516 | 7.914 | 17,941 | +0.41(+5.52%) |
Sep 24, 2019 | 7.950 | 7.950 | 7.500 | 7.500 | 24,650 | -0.27(-3.46%) |
Sep 23, 2019 | 8.066 | 8.159 | 7.665 | 7.769 | 17,015 | -0.30(-3.68%) |
Sep 20, 2019 | 8.100 | 8.100 | 7.572 | 8.066 | 24,146 | +0.31(+4.04%) |
Sep 19, 2019 | 8.055 | 8.111 | 7.650 | 7.752 | 27,238 | -0.20(-2.49%) |
Sep 18, 2019 | 8.400 | 8.490 | 7.950 | 7.950 | 29,595 | -0.30(-3.65%) |
Sep 17, 2019 | 8.405 | 8.541 | 8.117 | 8.252 | 28,365 | -0.15(-1.77%) |
Sep 16, 2019 | 8.550 | 8.850 | 8.400 | 8.400 | 34,719 | -0.11(-1.30%) |
Sep 13, 2019 | 8.932 | 8.932 | 8.100 | 8.511 | 31,553 | -0.26(-3.01%) |
Sep 12, 2019 | 9.000 | 9.000 | 8.444 | 8.775 | 45,633 | -0.07(-0.85%) |
Sep 11, 2019 | 9.450 | 9.600 | 8.700 | 8.850 | 47,757 | -0.45(-4.84%) |
Sep 10, 2019 | 8.550 | 9.750 | 8.250 | 9.300 | 122,608 | +0.75(+8.77%) |
Sep 09, 2019 | 9.000 | 9.300 | 8.400 | 8.550 | 39,180 | -0.15(-1.72%) |
Sep 06, 2019 | 9.750 | 11.55 | 8.640 | 8.700 | 197,600 | +0.30(+3.55%) |
Sep 05, 2019 | 8.673 | 8.673 | 7.537 | 8.402 | 28,809 | +0.30(+3.72%) |
Sep 04, 2019 | 8.250 | 8.400 | 7.350 | 8.100 | 46,360 | -0.63(-7.18%) |
Sep 03, 2019 | 9.525 | 9.600 | 8.275 | 8.727 | 67,585 | -1.15(-11.62%) |
Aug 30, 2019 | 10.39 | 11.10 | 8.700 | 9.874 | 115,413 | -0.48(-4.64%) |
Aug 29, 2019 | 11.53 | 11.55 | 10.35 | 10.35 | 35,721 | -1.19(-10.29%) |
Aug 28, 2019 | 11.85 | 12.00 | 11.40 | 11.54 | 11,622 | -0.46(-3.81%) |
Aug 27, 2019 | 11.72 | 12.06 | 11.70 | 12.00 | 11,538 | +0.60(+5.26%) |
Aug 26, 2019 | 11.85 | 12.00 | 10.50 | 11.40 | 23,687 | -0.00(-0.01%) |
Aug 23, 2019 | 12.30 | 12.45 | 11.26 | 11.40 | 18,566 | -0.84(-6.87%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.00 | 12.24 | 8,301 | -0.21(-1.66%) |
Aug 21, 2019 | 12.30 | 12.63 | 12.00 | 12.45 | 13,074 | +0.01(+0.08%) |
Aug 20, 2019 | 12.75 | 12.75 | 12.30 | 12.44 | 14,769 | -0.31(-2.44%) |
Aug 19, 2019 | 12.99 | 12.99 | 12.45 | 12.75 | 15,822 | +0.00(+0.00%) |
Aug 16, 2019 | 12.75 | 12.90 | 12.38 | 12.75 | 17,393 | +0.19(+1.49%) |
Aug 15, 2019 | 12.00 | 13.20 | 12.00 | 12.56 | 39,000 | +0.70(+5.89%) |
Aug 14, 2019 | 12.58 | 12.58 | 11.55 | 11.86 | 20,923 | -0.89(-6.95%) |
Aug 13, 2019 | 12.45 | 12.75 | 12.45 | 12.75 | 19,538 | +0.30(+2.41%) |
Aug 12, 2019 | 13.50 | 13.50 | 12.29 | 12.45 | 20,729 | -0.52(-4.04%) |
Aug 09, 2019 | 13.65 | 13.65 | 12.70 | 12.97 | 27,893 | -0.68(-4.96%) |
Aug 08, 2019 | 13.35 | 13.89 | 12.15 | 13.65 | 40,076 | +0.30(+2.24%) |
Aug 07, 2019 | 13.80 | 13.98 | 13.35 | 13.35 | 19,825 | -0.45(-3.25%) |
Aug 06, 2019 | 13.50 | 13.95 | 13.50 | 13.80 | 19,235 | +0.32(+2.36%) |
Aug 05, 2019 | 14.18 | 14.18 | 13.20 | 13.48 | 44,706 | -0.69(-4.90%) |
Aug 02, 2019 | 16.80 | 17.10 | 13.05 | 14.18 | 121,900 | -3.07(-17.82%) |