Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	9.800	9.855	9.270	9.370	26,383	-0.36(-3.70%)
Sep 29, 2020	9.390	9.777	9.390	9.730	16,754	+0.21(+2.21%)
Sep 28, 2020	9.510	9.705	9.290	9.520	27,422	+0.22(+2.37%)
Sep 25, 2020	9.200	9.470	9.000	9.300	32,000	+0.41(+4.61%)
Sep 24, 2020	8.970	9.390	8.730	8.890	57,318	-0.07(-0.78%)
Sep 23, 2020	9.670	9.900	8.870	8.960	30,965	-0.77(-7.91%)
Sep 22, 2020	9.900	9.900	9.329	9.730	30,855	-0.16(-1.62%)
Sep 21, 2020	10.15	10.70	9.700	9.890	72,789	-0.45(-4.35%)
Sep 18, 2020	10.25	10.98	10.25	10.34	152,800	+0.25(+2.48%)
Sep 17, 2020	10.18	10.43	9.980	10.09	21,541	-0.09(-0.88%)
Sep 16, 2020	10.38	10.44	10.15	10.18	31,560	-0.02(-0.20%)
Sep 15, 2020	9.870	10.46	9.870	10.20	38,536	+0.47(+4.83%)
Sep 14, 2020	9.620	9.860	9.580	9.730	34,580	+0.23(+2.42%)
Sep 11, 2020	9.860	9.860	9.500	9.500	21,900	-0.32(-3.26%)
Sep 10, 2020	10.12	10.35	9.730	9.820	46,756	-0.29(-2.87%)
Sep 09, 2020	10.63	10.74	9.990	10.11	62,144	-0.43(-4.08%)
Sep 08, 2020	10.92	10.95	10.45	10.54	53,167	-0.44(-4.01%)
Sep 04, 2020	11.00	11.46	10.77	10.98	115,100	+0.07(+0.64%)
Sep 03, 2020	11.02	11.45	10.55	10.91	87,084	-0.11(-1.00%)
Sep 02, 2020	10.38	11.20	10.22	11.02	121,252	+0.74(+7.20%)
Sep 01, 2020	10.49	10.49	10.05	10.28	62,654	-0.14(-1.34%)
Aug 31, 2020	10.43	10.51	10.30	10.42	49,765	-0.07(-0.67%)
Aug 28, 2020	10.46	10.50	10.38	10.49	19,200	+0.11(+1.06%)
Aug 27, 2020	10.64	10.65	10.34	10.38	23,726	-0.16(-1.52%)
Aug 26, 2020	10.80	10.80	10.41	10.54	42,543	-0.22(-2.04%)
Aug 25, 2020	10.85	10.85	10.60	10.76	32,619	+0.05(+0.47%)
Aug 24, 2020	10.63	11.00	10.38	10.71	38,283	+0.18(+1.71%)
Aug 21, 2020	10.63	10.63	10.43	10.53	58,900	+0.00(+0.00%)
Aug 20, 2020	11.00	11.19	10.48	10.53	93,608	-0.61(-5.48%)
Aug 19, 2020	11.49	11.49	11.05	11.14	43,799	-0.29(-2.54%)
Aug 18, 2020	11.61	11.65	11.20	11.43	71,384	-0.24(-2.06%)
Aug 17, 2020	11.60	11.78	11.25	11.67	70,720	+0.15(+1.30%)
Aug 14, 2020	11.37	11.75	11.23	11.52	39,700	+0.02(+0.17%)
Aug 13, 2020	11.54	11.79	11.05	11.50	48,504	-0.07(-0.61%)
Aug 12, 2020	10.98	11.74	10.75	11.57	113,627	+0.77(+7.13%)
Aug 11, 2020	10.62	11.08	10.47	10.80	60,014	+0.35(+3.35%)
Aug 10, 2020	10.65	10.72	10.34	10.45	56,318	-0.30(-2.79%)
Aug 07, 2020	10.25	10.89	10.24	10.75	94,200	+0.35(+3.37%)
Aug 06, 2020	10.40	10.50	9.900	10.40	89,358	+0.55(+5.58%)
Aug 05, 2020	10.47	10.47	9.820	9.850	57,401	-0.16(-1.60%)
Aug 04, 2020	9.990	10.08	9.850	10.01	68,240	-0.04(-0.40%)
Aug 03, 2020	10.24	10.62	9.970	10.05	73,923	-0.06(-0.59%)
Jul 31, 2020	10.08	10.29	9.900	10.11	53,800	-0.02(-0.20%)
Jul 30, 2020	9.990	10.29	9.800	10.13	28,265	+0.14(+1.40%)
Jul 29, 2020	10.05	10.16	9.760	9.990	36,101	+0.00(+0.00%)
Jul 28, 2020	10.06	10.20	9.950	9.990	20,763	-0.22(-2.15%)
Jul 27, 2020	9.800	10.23	9.570	10.21	58,035	+0.41(+4.18%)
Jul 24, 2020	9.680	9.852	9.440	9.800	28,100	+0.08(+0.82%)
Jul 23, 2020	9.890	10.26	9.610	9.720	71,622	-0.28(-2.80%)
Jul 22, 2020	9.590	10.00	9.538	10.00	54,258	+0.41(+4.28%)
Jul 21, 2020	9.700	9.860	9.440	9.590	23,661	-0.33(-3.33%)
Jul 20, 2020	9.380	10.00	9.200	9.920	71,121	+0.58(+6.21%)
Jul 17, 2020	9.130	9.350	8.950	9.340	80,800	+0.17(+1.85%)
Jul 16, 2020	9.710	9.710	8.800	9.170	39,036	-0.56(-5.76%)
Jul 15, 2020	9.010	9.900	8.790	9.730	87,752	+0.95(+10.82%)
Jul 14, 2020	8.790	9.000	8.750	8.780	12,806	-0.04(-0.45%)
Jul 13, 2020	8.800	9.040	8.740	8.820	42,049	+0.08(+0.92%)
Jul 10, 2020	8.460	8.750	8.420	8.740	27,700	+0.25(+2.94%)
Jul 09, 2020	8.910	8.910	8.390	8.490	45,328	-0.35(-3.96%)
Jul 08, 2020	8.820	9.061	8.530	8.840	41,687	-0.08(-0.90%)
Jul 07, 2020	9.130	9.500	8.890	8.920	31,400	-0.31(-3.36%)
Jul 06, 2020	9.440	9.500	9.180	9.230	35,467	+0.01(+0.11%)
Jul 02, 2020	9.200	9.380	9.000	9.220	52,000	+0.13(+1.43%)
Jul 01, 2020	8.910	9.180	8.730	9.090	88,840	+0.16(+1.79%)
Jun 30, 2020	8.360	8.960	8.360	8.930	46,848	+0.49(+5.81%)
Jun 29, 2020	8.440	8.590	8.250	8.440	44,651	+0.09(+1.08%)
Jun 26, 2020	8.260	8.795	8.080	8.350	606,900	+0.10(+1.21%)
Jun 25, 2020	8.640	8.975	8.150	8.250	47,615	-0.39(-4.51%)
Jun 24, 2020	8.090	8.780	8.090	8.640	85,537	+0.39(+4.73%)
Jun 23, 2020	9.010	9.010	7.971	8.250	135,841	-0.76(-8.44%)
Jun 22, 2020	8.720	9.115	8.540	9.010	52,287	+0.20(+2.27%)
Jun 19, 2020	8.980	9.060	8.670	8.810	67,000	+0.08(+0.92%)
Jun 18, 2020	8.800	8.990	8.530	8.730	29,799	-0.03(-0.34%)
Jun 17, 2020	8.970	9.190	8.540	8.760	60,850	-0.15(-1.68%)
Jun 16, 2020	8.920	9.100	8.400	8.910	49,938	+0.51(+6.07%)
Jun 15, 2020	8.840	8.840	8.250	8.400	109,883	-0.63(-6.98%)
Jun 12, 2020	9.000	9.350	8.810	9.030	76,000	+0.16(+1.80%)
Jun 11, 2020	9.150	9.420	8.860	8.870	160,031	-0.55(-5.84%)
Jun 10, 2020	9.750	9.770	9.320	9.420	108,826	-0.33(-3.38%)
Jun 09, 2020	9.790	9.810	9.150	9.750	101,604	-0.04(-0.41%)
Jun 08, 2020	9.250	10.30	9.250	9.790	122,400	+0.59(+6.41%)
Jun 05, 2020	8.750	9.200	8.750	9.200	291,600	+0.55(+6.36%)
Jun 04, 2020	8.310	8.690	8.225	8.650	101,693	+0.33(+3.97%)
Jun 03, 2020	8.330	8.600	8.050	8.320	148,934	+0.72(+9.47%)
Jun 02, 2020	7.690	7.690	7.400	7.600	24,675	+0.05(+0.66%)
Jun 01, 2020	7.350	7.750	7.130	7.550	43,624	+0.20(+2.72%)
May 29, 2020	7.600	7.960	7.170	7.350	68,900	-0.25(-3.29%)
May 28, 2020	6.950	8.050	6.750	7.600	210,842	+0.78(+11.44%)
May 27, 2020	6.330	6.900	6.020	6.820	85,492	+0.66(+10.71%)
May 26, 2020	6.040	6.550	5.820	6.160	82,476	+0.35(+6.02%)
May 22, 2020	5.500	5.860	5.490	5.810	33,500	+0.23(+4.12%)
May 21, 2020	5.710	5.970	5.550	5.580	45,228	-0.13(-2.28%)
May 20, 2020	5.760	6.050	5.600	5.710	44,673	+0.00(+0.00%)
May 19, 2020	5.610	6.050	5.560	5.710	35,609	+0.21(+3.82%)
May 18, 2020	5.460	5.600	5.380	5.500	60,854	+0.31(+5.97%)
May 15, 2020	5.150	5.270	5.000	5.190	25,100	+0.14(+2.77%)
May 14, 2020	5.260	5.390	5.020	5.050	55,055	-0.33(-6.13%)
May 13, 2020	5.510	5.510	5.250	5.380	33,561	-0.13(-2.36%)
May 12, 2020	6.350	6.350	5.360	5.510	81,760	-0.71(-11.41%)
May 11, 2020	6.740	6.820	6.200	6.220	42,361	-0.73(-10.50%)
May 08, 2020	7.090	7.180	6.760	6.950	58,500	+0.13(+1.91%)
May 07, 2020	6.370	6.990	6.200	6.820	61,065	+0.62(+10.00%)
May 06, 2020	6.540	6.565	6.150	6.200	20,928	-0.20(-3.13%)
May 05, 2020	6.390	6.700	6.040	6.400	24,509	+0.19(+3.06%)
May 04, 2020	6.140	6.400	6.100	6.210	24,010	+0.00(+0.00%)
May 01, 2020	6.320	6.750	6.070	6.210	25,900	-0.20(-3.12%)
Apr 30, 2020	6.750	6.750	6.210	6.410	26,161	-0.19(-2.88%)
Apr 29, 2020	6.250	6.910	6.100	6.600	111,873	+0.46(+7.49%)
Apr 28, 2020	6.140	6.150	5.750	6.140	34,398	+0.27(+4.60%)
Apr 27, 2020	5.530	6.140	5.110	5.870	69,637	+0.46(+8.50%)
Apr 24, 2020	5.230	5.440	5.020	5.410	32,600	+0.17(+3.24%)
Apr 23, 2020	5.050	5.250	4.920	5.240	38,730	+0.21(+4.17%)
Apr 22, 2020	5.160	5.160	4.890	5.030	16,260	+0.08(+1.62%)
Apr 21, 2020	5.080	5.120	4.750	4.950	33,233	-0.22(-4.26%)
Apr 20, 2020	5.200	5.300	5.110	5.170	35,467	-0.09(-1.71%)
Apr 17, 2020	5.420	5.450	5.100	5.260	34,900	-0.03(-0.57%)
Apr 16, 2020	4.850	5.350	4.650	5.290	80,976	+0.45(+9.30%)
Apr 15, 2020	5.000	5.003	4.710	4.840	47,644	-0.19(-3.78%)
Apr 14, 2020	4.950	5.270	4.780	5.030	58,919	+0.14(+2.86%)
Apr 13, 2020	4.990	5.180	4.590	4.890	60,987	-0.11(-2.20%)
Apr 09, 2020	4.960	5.120	4.600	5.000	41,900	+0.20(+4.17%)
Apr 08, 2020	4.290	4.810	4.290	4.800	62,041	+0.49(+11.37%)
Apr 07, 2020	4.380	4.470	4.120	4.310	76,111	+0.21(+5.12%)
Apr 06, 2020	3.900	4.380	3.900	4.100	57,006	+0.38(+10.22%)
Apr 03, 2020	3.860	3.912	3.600	3.720	57,500	-0.21(-5.34%)
Apr 02, 2020	4.080	4.220	3.840	3.930	38,165	-0.13(-3.20%)
Apr 01, 2020	3.980	4.220	3.980	4.060	39,265	-0.13(-3.10%)
Mar 31, 2020	4.070	4.300	3.820	4.190	73,558	+0.14(+3.46%)
Mar 30, 2020	3.620	4.050	3.550	4.050	54,043	+0.50(+14.08%)
Mar 27, 2020	3.590	3.689	3.410	3.550	129,800	+0.00(+0.00%)
Mar 26, 2020	3.340	3.590	3.220	3.550	107,804	+0.21(+6.29%)
Mar 25, 2020	3.360	3.750	3.000	3.340	213,971	-0.05(-1.47%)
Mar 24, 2020	3.500	3.850	3.000	3.390	134,962	+0.19(+5.94%)
Mar 23, 2020	3.570	4.090	2.900	3.200	88,190	-0.38(-10.61%)
Mar 20, 2020	4.430	4.435	3.510	3.580	130,600	-0.78(-17.89%)
Mar 19, 2020	4.500	4.500	4.170	4.360	53,639	-0.17(-3.75%)
Mar 18, 2020	4.700	4.800	4.204	4.530	64,622	-0.44(-8.85%)
Mar 17, 2020	3.950	5.620	3.810	4.970	169,699	+1.20(+31.83%)
Mar 16, 2020	4.070	4.070	3.750	3.770	62,002	-0.43(-10.24%)
Mar 13, 2020	3.620	4.200	3.620	4.200	94,100	+0.78(+22.81%)
Mar 12, 2020	3.540	4.530	3.410	3.420	145,821	-0.60(-14.93%)
Mar 11, 2020	4.680	4.732	3.930	4.020	182,863	-0.67(-14.29%)
Mar 10, 2020	5.170	5.460	4.580	4.690	79,351	-0.34(-6.76%)
Mar 09, 2020	5.580	5.680	4.940	5.030	124,626	-0.87(-14.75%)
Mar 06, 2020	7.010	7.170	5.790	5.900	146,200	-1.55(-20.81%)
Mar 05, 2020	7.700	8.090	7.450	7.450	65,823	-0.52(-6.52%)
Mar 04, 2020	8.110	8.120	7.950	7.970	35,466	+0.10(+1.27%)
Mar 03, 2020	7.520	8.500	7.520	7.870	33,367	+0.28(+3.69%)
Mar 02, 2020	7.660	7.800	7.430	7.590	40,697	-0.04(-0.52%)
Feb 28, 2020	7.560	7.820	7.120	7.630	67,400	-0.07(-0.91%)
Feb 27, 2020	8.000	8.000	7.550	7.700	49,095	-0.35(-4.35%)
Feb 26, 2020	8.370	8.420	8.010	8.050	36,181	-0.19(-2.31%)
Feb 25, 2020	8.330	8.500	7.990	8.240	38,773	-0.05(-0.66%)
Feb 24, 2020	8.130	8.330	8.020	8.295	49,281	-0.18(-2.07%)
Feb 21, 2020	8.480	8.550	8.170	8.470	35,200	-0.02(-0.24%)
Feb 20, 2020	8.570	8.740	8.200	8.490	40,161	-0.11(-1.28%)
Feb 19, 2020	8.720	8.790	8.570	8.600	40,355	-0.11(-1.26%)
Feb 18, 2020	9.030	9.030	8.670	8.710	52,328	-0.45(-4.91%)
Feb 14, 2020	9.140	9.345	9.100	9.160	32,800	+0.01(+0.11%)
Feb 13, 2020	9.710	9.850	9.050	9.150	31,576	-0.63(-6.44%)
Feb 12, 2020	9.800	10.15	9.680	9.780	52,372	+0.05(+0.51%)
Feb 11, 2020	9.540	10.23	9.524	9.730	98,302	+0.28(+2.96%)
Feb 10, 2020	9.110	9.540	9.110	9.450	37,882	+0.29(+3.17%)
Feb 07, 2020	9.490	9.490	9.120	9.160	24,700	-0.30(-3.22%)
Feb 06, 2020	9.350	9.500	9.240	9.465	17,713	+0.16(+1.77%)
Feb 05, 2020	9.120	9.370	9.045	9.300	17,754	+0.26(+2.88%)
Feb 04, 2020	8.680	9.130	8.520	9.040	36,720	+0.36(+4.15%)
Feb 03, 2020	8.910	8.910	8.640	8.680	26,388	-0.18(-2.03%)
Jan 31, 2020	9.000	9.081	8.790	8.860	29,200	-0.15(-1.66%)
Jan 30, 2020	9.450	9.450	8.950	9.010	52,102	-0.53(-5.56%)
Jan 29, 2020	9.620	9.650	9.400	9.540	30,458	+0.00(+0.00%)
Jan 28, 2020	9.590	9.700	9.450	9.540	17,309	+0.04(+0.42%)
Jan 27, 2020	9.670	9.802	9.440	9.500	54,964	-0.47(-4.71%)
Jan 24, 2020	10.23	10.23	9.900	9.970	55,800	-0.24(-2.35%)
Jan 23, 2020	10.41	10.41	10.09	10.21	72,186	-0.22(-2.11%)
Jan 22, 2020	10.53	10.53	10.41	10.43	24,534	-0.10(-0.95%)
Jan 21, 2020	10.60	10.66	10.41	10.53	106,552	-0.07(-0.66%)
Jan 17, 2020	10.31	10.61	10.21	10.60	118,000	+0.29(+2.81%)
Jan 16, 2020	10.06	10.36	9.950	10.31	86,918	+0.25(+2.49%)
Jan 15, 2020	9.920	10.30	9.920	10.06	52,663	+0.15(+1.51%)
Jan 14, 2020	9.610	9.990	9.610	9.910	92,389	+0.30(+3.12%)
Jan 13, 2020	9.360	9.650	9.320	9.610	38,818	+0.26(+2.78%)
Jan 10, 2020	9.400	9.580	9.290	9.350	46,100	-0.03(-0.32%)
Jan 09, 2020	9.230	9.430	9.230	9.380	39,647	+0.16(+1.74%)
Jan 08, 2020	9.300	9.300	9.100	9.220	60,565	-0.02(-0.22%)
Jan 07, 2020	8.930	9.330	8.930	9.240	57,860	+0.30(+3.36%)
Jan 06, 2020	8.900	9.010	8.660	8.940	42,066	-0.01(-0.11%)
Jan 03, 2020	8.950	9.043	8.820	8.950	28,100	-0.10(-1.10%)
Jan 02, 2020	8.800	9.135	8.800	9.050	75,928	+0.19(+2.14%)
Dec 31, 2019	8.510	8.900	8.500	8.860	56,500	+0.29(+3.38%)
Dec 30, 2019	8.550	8.900	8.360	8.570	71,685	-0.02(-0.23%)
Dec 27, 2019	8.740	8.860	8.550	8.590	79,200	-0.11(-1.26%)
Dec 26, 2019	8.230	8.780	8.230	8.700	58,534	+0.38(+4.57%)
Dec 24, 2019	8.370	8.370	8.230	8.320	22,000	-0.05(-0.60%)
Dec 23, 2019	8.540	8.690	8.360	8.370	73,518	-0.23(-2.67%)
Dec 20, 2019	8.690	8.730	8.280	8.600	153,100	-0.06(-0.69%)
Dec 19, 2019	8.700	8.860	8.610	8.660	30,947	-0.11(-1.25%)
Dec 18, 2019	8.800	9.000	8.620	8.770	65,627	-0.02(-0.23%)
Dec 17, 2019	8.310	8.820	8.300	8.790	128,250	+0.48(+5.78%)
Dec 16, 2019	8.100	8.410	8.050	8.310	64,193	+0.27(+3.36%)
Dec 13, 2019	7.840	8.140	7.840	8.040	47,000	+0.19(+2.42%)
Dec 12, 2019	7.750	7.962	7.750	7.850	57,719	+0.11(+1.42%)
Dec 11, 2019	7.680	7.790	7.580	7.740	66,459	+0.10(+1.31%)
Dec 10, 2019	7.500	7.680	7.500	7.640	47,603	+0.14(+1.87%)
Dec 09, 2019	7.630	7.720	7.470	7.500	81,761	-0.14(-1.83%)
Dec 06, 2019	7.750	7.760	7.535	7.640	100,500	-0.06(-0.78%)
Dec 05, 2019	7.650	7.790	7.625	7.700	51,032	+0.07(+0.92%)
Dec 04, 2019	7.800	7.850	7.610	7.630	56,812	-0.20(-2.55%)
Dec 03, 2019	7.800	7.890	7.750	7.830	55,671	-0.07(-0.89%)
Dec 02, 2019	7.990	8.030	7.760	7.900	82,044	-0.07(-0.88%)
Nov 29, 2019	7.810	8.030	7.800	7.970	33,000	+0.07(+0.89%)
Nov 27, 2019	7.890	8.140	7.820	7.900	92,400	+0.06(+0.77%)
Nov 26, 2019	7.500	7.950	7.500	7.840	103,305	+0.37(+4.95%)
Nov 25, 2019	7.450	7.530	7.400	7.470	128,259	+0.03(+0.40%)
Nov 22, 2019	7.440	7.470	7.370	7.440	111,400	+0.19(+2.62%)
Nov 21, 2019	7.500	7.500	7.120	7.250	166,355	-0.15(-2.03%)
Nov 20, 2019	7.600	7.730	7.370	7.400	119,149	-0.19(-2.50%)
Nov 19, 2019	7.610	7.630	7.540	7.590	80,163	+0.01(+0.13%)
Nov 18, 2019	7.630	7.700	7.500	7.580	68,231	-0.12(-1.56%)
Nov 15, 2019	7.600	7.750	7.445	7.700	145,200	+0.19(+2.53%)
Nov 14, 2019	7.720	7.740	7.510	7.510	76,192	-0.24(-3.10%)
Nov 13, 2019	8.430	8.500	6.960	7.750	174,436	-0.55(-6.63%)
Nov 12, 2019	7.900	8.680	7.900	8.300	168,095	+0.44(+5.60%)
Nov 11, 2019	7.700	7.900	7.540	7.860	50,632	+0.16(+2.08%)
Nov 08, 2019	7.660	7.730	7.600	7.700	49,500	+0.04(+0.52%)
Nov 07, 2019	7.690	7.790	7.600	7.660	42,099	+0.00(+0.00%)
Nov 06, 2019	7.880	7.930	7.610	7.660	67,059	-0.18(-2.30%)
Nov 05, 2019	7.770	8.100	7.770	7.840	76,828	+0.08(+1.03%)
Nov 04, 2019	7.830	7.935	7.650	7.760	76,718	-0.02(-0.26%)
Nov 01, 2019	7.560	7.810	7.525	7.780	75,600	+0.25(+3.25%)
Oct 31, 2019	7.510	7.580	7.425	7.535	94,340	+0.02(+0.20%)
Oct 30, 2019	7.560	7.560	7.490	7.520	92,321	-0.03(-0.40%)
Oct 29, 2019	7.490	7.580	7.450	7.550	119,360	+0.04(+0.53%)
Oct 28, 2019	7.480	7.530	7.370	7.510	130,040	+0.03(+0.40%)
Oct 25, 2019	7.470	7.535	7.415	7.480	115,000	+0.04(+0.54%)
Oct 24, 2019	7.500	7.610	7.420	7.440	129,721	-0.06(-0.80%)
Oct 23, 2019	7.450	7.570	7.440	7.500	107,384	+0.06(+0.81%)
Oct 22, 2019	7.440	7.500	7.400	7.440	123,384	+0.03(+0.40%)
Oct 21, 2019	7.350	7.490	7.345	7.410	132,101	+0.06(+0.82%)
Oct 18, 2019	7.520	7.640	7.310	7.350	124,400	-0.17(-2.26%)
Oct 17, 2019	7.250	7.520	7.210	7.520	222,426	+0.39(+5.47%)
Oct 16, 2019	7.100	7.200	7.050	7.130	141,964	+0.08(+1.13%)
Oct 15, 2019	7.150	7.210	7.000	7.050	123,283	+0.02(+0.28%)
Oct 14, 2019	7.180	7.230	6.590	7.030	420,306	-0.06(-0.85%)
Oct 11, 2019	7.150	7.285	7.080	7.090	137,400	+0.01(+0.14%)
Oct 10, 2019	7.350	7.420	7.050	7.080	137,394	-0.22(-3.01%)
Oct 09, 2019	7.620	7.780	7.000	7.300	280,596	-0.34(-4.45%)
Oct 08, 2019	8.000	8.349	7.520	7.640	824,887	-1.98(-20.58%)
Oct 07, 2019	9.390	9.750	9.390	9.620	85,857	+0.23(+2.45%)
Oct 04, 2019	9.130	9.440	9.030	9.390	121,700	+0.39(+4.33%)
Oct 03, 2019	9.030	9.080	8.860	9.000	69,372	+0.00(+0.00%)
Oct 02, 2019	9.000	9.150	8.850	9.000	50,637	-0.09(-0.99%)