Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.990 | 10.07 | 9.970 | 10.04 | 111,124 | +0.18(+1.83%) |
Oct 30, 2019 | 9.840 | 9.900 | 9.730 | 9.860 | 85,193 | +0.07(+0.72%) |
Oct 29, 2019 | 9.720 | 9.810 | 9.700 | 9.790 | 77,476 | +0.01(+0.10%) |
Oct 28, 2019 | 9.770 | 9.830 | 9.770 | 9.780 | 50,534 | -0.04(-0.41%) |
Oct 25, 2019 | 9.875 | 9.880 | 9.800 | 9.820 | 50,700 | -0.04(-0.41%) |
Oct 24, 2019 | 9.880 | 9.885 | 9.790 | 9.860 | 66,977 | -0.03(-0.31%) |
Oct 23, 2019 | 9.890 | 9.900 | 9.840 | 9.890 | 43,792 | +0.10(+1.03%) |
Oct 22, 2019 | 9.830 | 9.880 | 9.780 | 9.790 | 66,991 | +0.02(+0.20%) |
Oct 21, 2019 | 9.790 | 9.867 | 9.740 | 9.770 | 166,931 | -0.01(-0.10%) |
Oct 18, 2019 | 9.750 | 9.810 | 9.730 | 9.780 | 68,900 | +0.00(+0.00%) |
Oct 17, 2019 | 9.790 | 9.820 | 9.750 | 9.780 | 156,961 | +0.01(+0.10%) |
Oct 16, 2019 | 9.690 | 9.802 | 9.690 | 9.770 | 59,722 | -0.05(-0.51%) |
Oct 15, 2019 | 9.735 | 9.850 | 9.730 | 9.820 | 39,197 | +0.11(+1.13%) |
Oct 14, 2019 | 9.745 | 9.760 | 9.690 | 9.710 | 169,013 | +0.02(+0.21%) |
Oct 11, 2019 | 9.710 | 9.740 | 9.670 | 9.690 | 58,500 | +0.20(+2.11%) |
Oct 10, 2019 | 9.580 | 9.580 | 9.490 | 9.490 | 147,178 | -0.13(-1.39%) |
Oct 09, 2019 | 9.610 | 9.670 | 9.580 | 9.624 | 103,571 | -0.02(-0.17%) |
Oct 08, 2019 | 9.690 | 9.798 | 9.620 | 9.640 | 178,466 | -0.20(-2.03%) |
Oct 07, 2019 | 9.760 | 9.950 | 9.740 | 9.840 | 188,519 | +0.13(+1.34%) |
Oct 04, 2019 | 9.680 | 9.740 | 9.660 | 9.710 | 269,000 | +0.04(+0.41%) |
Oct 03, 2019 | 9.540 | 9.720 | 9.540 | 9.670 | 116,416 | +0.03(+0.31%) |
Oct 02, 2019 | 9.700 | 9.740 | 9.620 | 9.640 | 214,406 | -0.11(-1.13%) |
Oct 01, 2019 | 9.690 | 9.776 | 9.660 | 9.750 | 224,251 | +0.07(+0.72%) |
Sep 30, 2019 | 9.620 | 9.700 | 9.620 | 9.680 | 140,305 | -0.04(-0.41%) |
Sep 27, 2019 | 9.780 | 9.810 | 9.700 | 9.720 | 157,600 | -0.06(-0.61%) |
Sep 26, 2019 | 9.800 | 9.830 | 9.770 | 9.780 | 89,991 | +0.11(+1.14%) |
Sep 25, 2019 | 9.690 | 9.700 | 9.625 | 9.670 | 60,268 | -0.16(-1.63%) |
Sep 24, 2019 | 9.810 | 9.860 | 9.790 | 9.830 | 65,972 | +0.06(+0.57%) |
Sep 23, 2019 | 9.725 | 9.800 | 9.720 | 9.774 | 78,409 | -0.11(-1.07%) |
Sep 20, 2019 | 9.920 | 9.935 | 9.878 | 9.880 | 300,000 | -0.08(-0.80%) |
Sep 19, 2019 | 9.980 | 10.02 | 9.950 | 9.960 | 98,855 | +0.13(+1.32%) |
Sep 18, 2019 | 9.890 | 9.910 | 8.890 | 9.830 | 147,163 | -0.02(-0.20%) |
Sep 17, 2019 | 9.785 | 9.850 | 9.760 | 9.850 | 104,185 | +0.10(+1.03%) |
Sep 16, 2019 | 9.800 | 9.812 | 9.740 | 9.750 | 132,565 | +0.04(+0.46%) |
Sep 13, 2019 | 9.755 | 9.770 | 9.690 | 9.705 | 189,100 | +0.10(+0.99%) |
Sep 12, 2019 | 9.549 | 9.670 | 9.540 | 9.610 | 113,091 | +0.11(+1.16%) |
Sep 11, 2019 | 9.460 | 9.520 | 9.410 | 9.500 | 96,266 | +0.03(+0.32%) |
Sep 10, 2019 | 9.500 | 9.570 | 9.460 | 9.470 | 335,986 | +0.16(+1.72%) |
Sep 09, 2019 | 9.330 | 9.350 | 9.300 | 9.310 | 114,138 | -0.03(-0.32%) |
Sep 06, 2019 | 9.350 | 9.370 | 9.310 | 9.340 | 91,300 | +0.00(+0.00%) |
Sep 05, 2019 | 9.430 | 9.430 | 9.340 | 9.340 | 215,715 | -0.01(-0.11%) |
Sep 04, 2019 | 9.390 | 9.400 | 9.330 | 9.350 | 244,088 | +0.12(+1.30%) |
Sep 03, 2019 | 9.170 | 9.250 | 9.160 | 9.230 | 139,880 | +0.00(+0.00%) |
Aug 30, 2019 | 9.310 | 9.310 | 9.210 | 9.230 | 179,600 | +0.01(+0.11%) |
Aug 29, 2019 | 9.260 | 9.280 | 9.193 | 9.220 | 169,415 | +0.08(+0.88%) |
Aug 28, 2019 | 9.150 | 9.170 | 9.125 | 9.140 | 255,416 | -0.06(-0.65%) |
Aug 27, 2019 | 9.280 | 9.280 | 9.182 | 9.200 | 318,075 | +0.16(+1.77%) |
Aug 26, 2019 | 9.045 | 9.070 | 9.000 | 9.040 | 848,034 | +0.10(+1.12%) |
Aug 23, 2019 | 8.990 | 9.030 | 8.930 | 8.940 | 330,700 | +0.01(+0.11%) |
Aug 22, 2019 | 8.980 | 9.014 | 8.910 | 8.930 | 138,986 | -0.09(-1.00%) |
Aug 21, 2019 | 9.070 | 9.070 | 9.000 | 9.020 | 214,536 | -0.02(-0.20%) |
Aug 20, 2019 | 9.090 | 9.110 | 8.990 | 9.038 | 192,803 | -0.18(-1.97%) |
Aug 19, 2019 | 9.260 | 9.320 | 9.220 | 9.220 | 163,955 | +0.09(+0.99%) |
Aug 16, 2019 | 9.150 | 9.180 | 9.110 | 9.130 | 207,500 | +0.10(+1.11%) |
Aug 15, 2019 | 9.090 | 9.100 | 9.010 | 9.030 | 218,630 | -0.01(-0.06%) |
Aug 14, 2019 | 9.060 | 9.100 | 9.020 | 9.035 | 200,091 | -0.21(-2.22%) |
Aug 13, 2019 | 9.210 | 9.290 | 9.190 | 9.240 | 211,419 | -0.08(-0.91%) |
Aug 12, 2019 | 9.300 | 9.390 | 9.288 | 9.325 | 235,770 | -0.01(-0.05%) |
Aug 09, 2019 | 9.450 | 9.450 | 9.290 | 9.330 | 160,600 | -0.23(-2.41%) |
Aug 08, 2019 | 9.580 | 9.640 | 9.560 | 9.560 | 105,902 | -0.31(-3.14%) |
Aug 07, 2019 | 9.975 | 9.980 | 9.841 | 9.870 | 123,441 | -0.32(-3.14%) |
Aug 06, 2019 | 10.17 | 10.20 | 10.10 | 10.19 | 130,151 | +0.06(+0.59%) |
Aug 05, 2019 | 10.20 | 10.23 | 10.12 | 10.13 | 93,179 | +0.00(+0.00%) |
Aug 02, 2019 | 10.15 | 10.19 | 10.12 | 10.13 | 83,900 | +0.14(+1.35%) |