Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.705 | 9.769 | 9.705 | 9.751 | 15,843 | +0.04(+0.38%) |
Oct 30, 2019 | 9.788 | 9.963 | 9.694 | 9.714 | 15,860 | -0.14(-1.41%) |
Oct 29, 2019 | 9.926 | 10.04 | 9.852 | 9.852 | 9,829 | -0.16(-1.57%) |
Oct 28, 2019 | 10.10 | 10.17 | 10.00 | 10.01 | 11,371 | +0.06(+0.65%) |
Oct 25, 2019 | 9.982 | 10.03 | 9.945 | 9.945 | 10,396 | -0.07(-0.74%) |
Oct 24, 2019 | 10.15 | 10.15 | 10.02 | 10.02 | 10,475 | -0.10(-1.00%) |
Oct 23, 2019 | 9.917 | 10.16 | 9.917 | 10.12 | 54,984 | +0.24(+2.43%) |
Oct 22, 2019 | 9.871 | 9.991 | 9.871 | 9.880 | 15,193 | -0.06(-0.56%) |
Oct 21, 2019 | 9.834 | 9.982 | 9.834 | 9.936 | 43,636 | +0.11(+1.13%) |
Oct 18, 2019 | 9.769 | 9.880 | 9.705 | 9.825 | 35,846 | -0.01(-0.09%) |
Oct 17, 2019 | 9.908 | 9.908 | 9.788 | 9.834 | 20,713 | +0.00(+0.00%) |
Oct 16, 2019 | 9.788 | 9.892 | 9.774 | 9.834 | 7,336 | +0.01(+0.09%) |
Oct 15, 2019 | 9.695 | 9.871 | 9.686 | 9.825 | 18,873 | +0.13(+1.33%) |
Oct 14, 2019 | 9.695 | 9.732 | 9.512 | 9.695 | 6,423 | -0.06(-0.57%) |
Oct 11, 2019 | 9.732 | 9.843 | 9.631 | 9.751 | 20,901 | +0.11(+1.15%) |
Oct 10, 2019 | 9.640 | 9.788 | 9.594 | 9.640 | 8,123 | +0.04(+0.38%) |
Oct 09, 2019 | 9.622 | 9.631 | 9.529 | 9.603 | 14,899 | -0.03(-0.29%) |
Oct 08, 2019 | 9.732 | 9.732 | 9.578 | 9.631 | 11,651 | -0.12(-1.23%) |
Oct 07, 2019 | 9.714 | 9.880 | 9.714 | 9.751 | 6,174 | -0.03(-0.28%) |
Oct 04, 2019 | 9.732 | 9.788 | 9.677 | 9.779 | 8,230 | +0.08(+0.86%) |
Oct 03, 2019 | 9.659 | 9.843 | 9.594 | 9.695 | 6,305 | -0.01(-0.10%) |
Oct 02, 2019 | 9.742 | 9.889 | 9.668 | 9.705 | 12,779 | -0.08(-0.85%) |
Oct 01, 2019 | 10.09 | 10.09 | 9.779 | 9.788 | 15,974 | -0.21(-2.12%) |
Sep 30, 2019 | 10.15 | 10.15 | 9.973 | 10.00 | 19,782 | -0.09(-0.91%) |
Sep 27, 2019 | 10.16 | 10.19 | 10.07 | 10.09 | 10,829 | +0.07(+0.74%) |
Sep 26, 2019 | 10.16 | 10.19 | 9.954 | 10.02 | 11,614 | -0.09(-0.91%) |
Sep 25, 2019 | 10.10 | 10.18 | 10.06 | 10.11 | 14,988 | +0.14(+1.39%) |
Sep 24, 2019 | 10.19 | 10.19 | 9.954 | 9.973 | 71,349 | -0.13(-1.28%) |
Sep 23, 2019 | 10.17 | 10.30 | 10.00 | 10.10 | 21,916 | -0.18(-1.71%) |
Sep 20, 2019 | 10.22 | 10.29 | 9.991 | 10.28 | 71,693 | +0.01(+0.09%) |
Sep 19, 2019 | 10.39 | 10.51 | 10.25 | 10.27 | 17,522 | -0.15(-1.42%) |
Sep 18, 2019 | 10.43 | 10.52 | 10.25 | 10.42 | 33,212 | +0.00(+0.00%) |
Sep 17, 2019 | 10.39 | 10.49 | 10.25 | 10.42 | 23,076 | -0.03(-0.27%) |
Sep 16, 2019 | 10.49 | 10.53 | 10.32 | 10.44 | 19,712 | -0.14(-1.31%) |
Sep 13, 2019 | 10.56 | 10.66 | 10.50 | 10.58 | 31,298 | +0.07(+0.70%) |
Sep 12, 2019 | 9.991 | 10.54 | 9.949 | 10.51 | 28,058 | +0.34(+3.36%) |
Sep 11, 2019 | 10.21 | 10.30 | 10.05 | 10.17 | 27,345 | +0.02(+0.18%) |
Sep 10, 2019 | 9.797 | 10.20 | 9.779 | 10.15 | 12,461 | +0.18(+1.76%) |
Sep 09, 2019 | 9.714 | 10.03 | 9.714 | 9.973 | 18,906 | +0.24(+2.47%) |
Sep 06, 2019 | 9.852 | 9.917 | 9.677 | 9.732 | 10,071 | -0.05(-0.47%) |
Sep 05, 2019 | 9.723 | 10.03 | 9.723 | 9.779 | 14,783 | +0.13(+1.34%) |
Sep 04, 2019 | 9.695 | 9.714 | 9.566 | 9.649 | 6,044 | +0.04(+0.38%) |
Sep 03, 2019 | 10.12 | 10.12 | 9.548 | 9.612 | 29,934 | -0.14(-1.42%) |
Aug 30, 2019 | 10.16 | 10.16 | 9.585 | 9.751 | 5,523 | +0.11(+1.15%) |
Aug 29, 2019 | 9.723 | 10.24 | 9.575 | 9.640 | 21,859 | +0.02(+0.19%) |
Aug 28, 2019 | 9.520 | 9.714 | 9.520 | 9.622 | 10,152 | +0.05(+0.48%) |
Aug 27, 2019 | 9.659 | 9.668 | 9.557 | 9.575 | 35,517 | -0.08(-0.86%) |
Aug 26, 2019 | 9.640 | 9.661 | 9.520 | 9.659 | 8,837 | +0.08(+0.87%) |
Aug 23, 2019 | 9.668 | 9.843 | 9.520 | 9.575 | 74,508 | -0.06(-0.67%) |
Aug 22, 2019 | 9.862 | 9.862 | 9.594 | 9.640 | 17,587 | -0.13(-1.32%) |
Aug 21, 2019 | 9.834 | 9.852 | 9.760 | 9.769 | 52,752 | +0.05(+0.47%) |
Aug 20, 2019 | 9.825 | 9.862 | 9.686 | 9.723 | 14,925 | -0.10(-1.03%) |
Aug 19, 2019 | 9.871 | 9.973 | 9.760 | 9.825 | 15,630 | -0.03(-0.28%) |
Aug 16, 2019 | 9.548 | 9.852 | 9.548 | 9.852 | 29,132 | +0.34(+3.59%) |
Aug 15, 2019 | 9.649 | 9.756 | 9.502 | 9.511 | 13,163 | -0.14(-1.44%) |
Aug 14, 2019 | 9.668 | 9.834 | 9.603 | 9.649 | 13,057 | -0.22(-2.25%) |
Aug 13, 2019 | 10.00 | 10.04 | 9.843 | 9.871 | 16,658 | -0.01(-0.09%) |
Aug 12, 2019 | 9.880 | 10.00 | 9.623 | 9.880 | 27,201 | -0.02(-0.19%) |
Aug 09, 2019 | 9.871 | 10.05 | 9.871 | 9.899 | 22,201 | +0.05(+0.47%) |
Aug 08, 2019 | 9.769 | 10.09 | 9.649 | 9.852 | 26,607 | +0.16(+1.62%) |
Aug 07, 2019 | 9.567 | 9.815 | 9.525 | 9.695 | 31,243 | +0.00(+0.00%) |
Aug 06, 2019 | 9.834 | 9.953 | 9.631 | 9.695 | 27,487 | -0.14(-1.40%) |
Aug 05, 2019 | 10.09 | 10.09 | 9.834 | 9.834 | 39,423 | -0.29(-2.82%) |
Aug 02, 2019 | 10.17 | 10.30 | 10.10 | 10.12 | 41,596 | -0.06(-0.54%) |