Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.369 | 9.372 | 9.215 | 9.372 | 48,170 | -0.01(-0.12%) |
Oct 30, 2019 | 9.766 | 9.814 | 9.379 | 9.383 | 52,610 | -0.33(-3.44%) |
Oct 29, 2019 | 9.505 | 9.747 | 9.505 | 9.717 | 3,834 | +0.14(+1.46%) |
Oct 28, 2019 | 9.766 | 9.766 | 9.577 | 9.577 | 36,294 | -0.12(-1.25%) |
Oct 25, 2019 | 9.770 | 9.770 | 9.679 | 9.698 | 27,717 | +0.08(+0.80%) |
Oct 24, 2019 | 9.766 | 9.766 | 9.543 | 9.621 | 14,254 | -0.04(-0.46%) |
Oct 23, 2019 | 9.543 | 9.740 | 9.519 | 9.665 | 8,819 | +0.11(+1.17%) |
Oct 22, 2019 | 9.427 | 9.679 | 9.360 | 9.553 | 17,919 | +0.20(+2.09%) |
Oct 21, 2019 | 9.186 | 9.360 | 9.142 | 9.357 | 12,700 | +0.15(+1.61%) |
Oct 18, 2019 | 9.343 | 9.343 | 9.209 | 9.209 | 310 | -0.17(-1.84%) |
Oct 17, 2019 | 9.447 | 9.447 | 9.302 | 9.382 | 8,745 | -0.03(-0.35%) |
Oct 16, 2019 | 9.543 | 9.543 | 9.414 | 9.414 | 828 | -0.11(-1.10%) |
Oct 15, 2019 | 9.466 | 9.631 | 9.466 | 9.519 | 5,861 | +0.06(+0.61%) |
Oct 14, 2019 | 9.350 | 9.504 | 9.316 | 9.462 | 4,536 | -0.15(-1.52%) |
Oct 11, 2019 | 9.572 | 9.664 | 9.569 | 9.608 | 10,032 | +0.23(+2.46%) |
Oct 10, 2019 | 9.340 | 9.398 | 9.264 | 9.377 | 3,890 | +0.11(+1.13%) |
Oct 09, 2019 | 9.350 | 9.350 | 9.224 | 9.272 | 2,913 | +0.06(+0.63%) |
Oct 08, 2019 | 9.359 | 9.359 | 9.215 | 9.215 | 7,477 | -0.28(-2.95%) |
Oct 07, 2019 | 9.601 | 9.643 | 9.495 | 9.495 | 4,370 | -0.09(-0.94%) |
Oct 04, 2019 | 9.548 | 9.585 | 9.448 | 9.585 | 13,134 | -0.05(-0.47%) |
Oct 03, 2019 | 9.379 | 9.630 | 9.336 | 9.630 | 8,251 | +0.19(+2.01%) |
Oct 02, 2019 | 9.679 | 9.690 | 9.441 | 9.441 | 10,629 | -0.29(-2.94%) |
Oct 01, 2019 | 10.11 | 10.11 | 9.710 | 9.727 | 38,341 | -0.34(-3.40%) |
Sep 30, 2019 | 10.02 | 10.11 | 10.02 | 10.07 | 56,607 | -0.06(-0.58%) |
Sep 27, 2019 | 10.12 | 10.14 | 10.12 | 10.13 | 40,852 | +0.00(+0.04%) |
Sep 26, 2019 | 10.24 | 10.24 | 10.07 | 10.12 | 2,971 | -0.22(-2.10%) |
Sep 25, 2019 | 10.29 | 10.36 | 10.23 | 10.34 | 7,984 | -0.07(-0.63%) |
Sep 24, 2019 | 10.64 | 10.64 | 10.36 | 10.41 | 8,042 | -0.29(-2.69%) |
Sep 23, 2019 | 10.68 | 10.70 | 10.68 | 10.69 | 1,902 | -0.01(-0.06%) |
Sep 20, 2019 | 10.75 | 10.75 | 10.69 | 10.70 | 4,860 | +0.01(+0.11%) |
Sep 19, 2019 | 10.83 | 10.83 | 10.67 | 10.69 | 13,530 | -0.07(-0.67%) |
Sep 18, 2019 | 10.83 | 10.87 | 10.72 | 10.76 | 24,409 | -0.17(-1.59%) |
Sep 17, 2019 | 11.01 | 11.34 | 10.93 | 10.94 | 28,428 | -0.51(-4.48%) |
Sep 16, 2019 | 11.39 | 11.54 | 11.10 | 11.45 | 25,642 | +0.97(+9.30%) |
Sep 13, 2019 | 10.41 | 10.47 | 10.38 | 10.47 | 723 | +0.08(+0.78%) |
Sep 12, 2019 | 10.42 | 10.42 | 10.39 | 10.39 | 368 | -0.14(-1.31%) |
Sep 11, 2019 | 10.54 | 10.69 | 10.39 | 10.53 | 4,779 | +0.09(+0.88%) |
Sep 10, 2019 | 10.36 | 10.69 | 10.36 | 10.44 | 5,409 | +0.11(+1.05%) |
Sep 09, 2019 | 10.08 | 10.35 | 10.08 | 10.33 | 10,335 | +0.37(+3.72%) |
Sep 06, 2019 | 9.911 | 9.969 | 9.780 | 9.961 | 4,964 | -0.03(-0.27%) |
Sep 05, 2019 | 10.03 | 10.11 | 9.930 | 9.988 | 6,142 | +0.16(+1.62%) |
Sep 04, 2019 | 9.766 | 9.862 | 9.766 | 9.829 | 7,753 | +0.22(+2.33%) |
Sep 03, 2019 | 9.476 | 9.616 | 9.408 | 9.604 | 6,171 | -0.10(-1.06%) |
Aug 30, 2019 | 9.843 | 9.843 | 9.589 | 9.708 | 13,031 | -0.10(-1.01%) |
Aug 29, 2019 | 9.669 | 9.862 | 9.669 | 9.807 | 10,435 | +0.22(+2.31%) |
Aug 28, 2019 | 9.427 | 9.626 | 9.401 | 9.585 | 2,311 | +0.30(+3.26%) |
Aug 27, 2019 | 9.425 | 9.425 | 9.218 | 9.282 | 6,834 | -0.06(-0.62%) |
Aug 26, 2019 | 9.505 | 9.505 | 9.331 | 9.340 | 12,214 | -0.00(-0.02%) |
Aug 23, 2019 | 9.640 | 9.679 | 9.342 | 9.342 | 14,375 | -0.47(-4.79%) |
Aug 22, 2019 | 9.930 | 9.959 | 9.810 | 9.812 | 3,244 | -0.09(-0.93%) |
Aug 21, 2019 | 9.940 | 10.04 | 9.902 | 9.904 | 4,203 | +0.05(+0.54%) |
Aug 20, 2019 | 9.891 | 9.900 | 9.804 | 9.851 | 3,737 | -0.11(-1.09%) |
Aug 19, 2019 | 9.843 | 9.974 | 9.781 | 9.959 | 5,188 | +0.34(+3.51%) |
Aug 16, 2019 | 9.437 | 9.643 | 9.437 | 9.621 | 3,930 | +0.19(+2.05%) |
Aug 15, 2019 | 9.466 | 9.466 | 9.329 | 9.428 | 7,113 | -0.06(-0.60%) |
Aug 14, 2019 | 9.506 | 9.527 | 9.427 | 9.484 | 7,885 | -0.44(-4.39%) |
Aug 13, 2019 | 9.766 | 10.05 | 9.766 | 9.920 | 8,504 | +0.12(+1.28%) |
Aug 12, 2019 | 9.901 | 9.901 | 9.756 | 9.795 | 22,425 | -0.15(-1.46%) |
Aug 09, 2019 | 10.04 | 10.06 | 9.940 | 9.940 | 4,136 | -0.05(-0.46%) |
Aug 08, 2019 | 9.853 | 9.985 | 9.848 | 9.985 | 2,873 | +0.23(+2.35%) |
Aug 07, 2019 | 9.611 | 9.756 | 9.466 | 9.756 | 13,036 | -0.00(-0.03%) |
Aug 06, 2019 | 9.978 | 9.978 | 9.679 | 9.759 | 23,175 | -0.14(-1.43%) |
Aug 05, 2019 | 10.15 | 10.15 | 9.901 | 9.901 | 24,434 | -0.41(-3.94%) |
Aug 02, 2019 | 10.54 | 10.54 | 10.29 | 10.31 | 4,033 | -0.17(-1.60%) |