Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.345 | 9.428 | 9.280 | 9.419 | 396,656 | +0.06(+0.69%) |
Oct 30, 2019 | 9.336 | 9.387 | 9.308 | 9.354 | 180,143 | -0.06(-0.59%) |
Oct 29, 2019 | 9.428 | 9.428 | 9.354 | 9.410 | 239,245 | +0.00(+0.00%) |
Oct 28, 2019 | 9.419 | 9.479 | 9.405 | 9.410 | 218,000 | +0.00(+0.00%) |
Oct 25, 2019 | 9.437 | 9.493 | 9.410 | 9.410 | 326,175 | -0.06(-0.68%) |
Oct 24, 2019 | 9.437 | 9.483 | 9.363 | 9.474 | 570,385 | +0.06(+0.69%) |
Oct 23, 2019 | 9.465 | 9.483 | 9.327 | 9.410 | 314,118 | -0.05(-0.49%) |
Oct 22, 2019 | 9.456 | 9.493 | 9.391 | 9.456 | 414,719 | +0.01(+0.10%) |
Oct 21, 2019 | 9.244 | 9.502 | 9.244 | 9.447 | 948,086 | +0.23(+2.50%) |
Oct 18, 2019 | 9.262 | 9.308 | 9.197 | 9.216 | 313,925 | -0.02(-0.20%) |
Oct 17, 2019 | 9.253 | 9.280 | 9.216 | 9.234 | 353,431 | -0.01(-0.10%) |
Oct 16, 2019 | 9.225 | 9.262 | 9.207 | 9.244 | 305,453 | +0.08(+0.91%) |
Oct 15, 2019 | 9.179 | 9.216 | 9.161 | 9.161 | 203,742 | -0.01(-0.10%) |
Oct 14, 2019 | 9.207 | 9.207 | 9.151 | 9.170 | 190,815 | -0.05(-0.50%) |
Oct 11, 2019 | 9.262 | 9.271 | 9.197 | 9.216 | 324,332 | -0.02(-0.20%) |
Oct 10, 2019 | 9.225 | 9.271 | 9.197 | 9.234 | 416,817 | +0.00(+0.00%) |
Oct 09, 2019 | 9.188 | 9.253 | 9.142 | 9.234 | 326,697 | +0.05(+0.55%) |
Oct 08, 2019 | 9.207 | 9.225 | 9.142 | 9.184 | 383,303 | -0.06(-0.65%) |
Oct 07, 2019 | 9.262 | 9.280 | 9.211 | 9.244 | 371,898 | -0.00(-0.05%) |
Oct 04, 2019 | 9.234 | 9.271 | 9.188 | 9.248 | 157,071 | +0.00(+0.05%) |
Oct 03, 2019 | 9.271 | 9.285 | 9.151 | 9.244 | 272,543 | -0.04(-0.40%) |
Oct 02, 2019 | 9.327 | 9.336 | 9.253 | 9.280 | 413,439 | -0.05(-0.49%) |
Oct 01, 2019 | 9.299 | 9.354 | 9.244 | 9.327 | 578,969 | +0.04(+0.45%) |
Sep 30, 2019 | 9.299 | 9.317 | 9.216 | 9.285 | 495,148 | -0.00(-0.05%) |
Sep 27, 2019 | 9.308 | 9.336 | 9.280 | 9.290 | 507,311 | +0.00(+0.00%) |
Sep 26, 2019 | 9.299 | 9.327 | 9.280 | 9.290 | 364,555 | -0.01(-0.10%) |
Sep 25, 2019 | 9.345 | 9.345 | 9.289 | 9.299 | 454,795 | -0.01(-0.10%) |
Sep 24, 2019 | 9.336 | 9.363 | 9.304 | 9.308 | 605,189 | -0.04(-0.44%) |
Sep 23, 2019 | 9.327 | 9.391 | 9.317 | 9.350 | 590,019 | -0.01(-0.15%) |
Sep 20, 2019 | 9.336 | 9.363 | 9.308 | 9.363 | 527,148 | +0.05(+0.49%) |
Sep 19, 2019 | 9.317 | 9.410 | 9.299 | 9.317 | 733,973 | +0.00(+0.00%) |
Sep 18, 2019 | 9.391 | 9.391 | 9.294 | 9.317 | 308,505 | -0.07(-0.79%) |
Sep 17, 2019 | 9.391 | 9.410 | 9.290 | 9.391 | 507,619 | -0.02(-0.20%) |
Sep 16, 2019 | 9.299 | 9.410 | 9.262 | 9.410 | 716,807 | +0.06(+0.69%) |
Sep 13, 2019 | 9.419 | 9.447 | 9.336 | 9.345 | 417,014 | -0.03(-0.30%) |
Sep 12, 2019 | 9.419 | 9.419 | 9.336 | 9.373 | 322,385 | -0.05(-0.49%) |
Sep 11, 2019 | 9.428 | 9.493 | 9.336 | 9.419 | 968,006 | +0.01(+0.10%) |
Sep 10, 2019 | 9.262 | 9.419 | 9.253 | 9.410 | 1,812,358 | +0.15(+1.59%) |
Sep 09, 2019 | 9.197 | 9.271 | 9.188 | 9.262 | 902,058 | +0.11(+1.21%) |
Sep 06, 2019 | 9.170 | 9.207 | 9.128 | 9.151 | 548,177 | +0.06(+0.61%) |
Sep 05, 2019 | 9.022 | 9.179 | 9.022 | 9.096 | 557,864 | +0.06(+0.61%) |
Sep 04, 2019 | 9.050 | 9.133 | 9.013 | 9.041 | 359,337 | -0.03(-0.31%) |
Sep 03, 2019 | 9.170 | 9.170 | 9.041 | 9.068 | 433,245 | -0.12(-1.31%) |
Aug 30, 2019 | 9.234 | 9.244 | 9.142 | 9.188 | 242,923 | -0.03(-0.30%) |
Aug 29, 2019 | 9.188 | 9.253 | 9.179 | 9.216 | 601,265 | +0.05(+0.50%) |
Aug 28, 2019 | 9.114 | 9.207 | 9.096 | 9.170 | 461,129 | +0.05(+0.51%) |
Aug 27, 2019 | 9.179 | 9.216 | 9.078 | 9.124 | 938,742 | -0.07(-0.80%) |
Aug 26, 2019 | 9.308 | 9.345 | 9.179 | 9.197 | 1,002,434 | -0.11(-1.19%) |
Aug 23, 2019 | 9.345 | 9.391 | 9.262 | 9.308 | 833,919 | -0.07(-0.79%) |
Aug 22, 2019 | 9.373 | 9.428 | 9.345 | 9.382 | 738,161 | +0.02(+0.20%) |
Aug 21, 2019 | 9.363 | 9.428 | 9.271 | 9.363 | 653,212 | -0.06(-0.59%) |
Aug 20, 2019 | 9.483 | 9.483 | 9.405 | 9.419 | 706,512 | +0.00(+0.00%) |
Aug 19, 2019 | 9.391 | 9.475 | 9.345 | 9.419 | 751,405 | +0.07(+0.79%) |
Aug 16, 2019 | 9.345 | 9.363 | 9.244 | 9.345 | 1,380,471 | +0.10(+1.10%) |
Aug 15, 2019 | 8.884 | 9.594 | 8.884 | 9.244 | 4,526,348 | -0.52(-5.34%) |
Aug 14, 2019 | 10.25 | 10.25 | 9.706 | 9.765 | 636,362 | -0.48(-4.67%) |
Aug 13, 2019 | 10.13 | 10.32 | 10.13 | 10.24 | 229,788 | +0.12(+1.17%) |
Aug 12, 2019 | 10.00 | 10.15 | 10.00 | 10.12 | 161,948 | +0.04(+0.36%) |
Aug 09, 2019 | 9.996 | 10.11 | 9.898 | 10.09 | 329,420 | +0.28(+2.88%) |
Aug 08, 2019 | 9.826 | 9.888 | 9.765 | 9.806 | 135,978 | +0.06(+0.58%) |
Aug 07, 2019 | 9.636 | 9.785 | 9.611 | 9.749 | 111,177 | +0.02(+0.21%) |
Aug 06, 2019 | 9.765 | 9.842 | 9.647 | 9.729 | 134,443 | +0.09(+0.96%) |
Aug 05, 2019 | 9.693 | 9.729 | 9.616 | 9.636 | 143,407 | -0.14(-1.42%) |
Aug 02, 2019 | 9.760 | 9.816 | 9.657 | 9.775 | 126,086 | +0.06(+0.64%) |