Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.513 | 9.526 | 9.467 | 9.500 | 166,468 | -0.03(-0.28%) |
Oct 30, 2019 | 9.605 | 9.605 | 9.461 | 9.526 | 209,635 | -0.06(-0.62%) |
Oct 29, 2019 | 9.611 | 9.618 | 9.565 | 9.585 | 164,530 | -0.01(-0.14%) |
Oct 28, 2019 | 9.618 | 9.644 | 9.598 | 9.598 | 127,416 | -0.01(-0.14%) |
Oct 25, 2019 | 9.664 | 9.670 | 9.592 | 9.611 | 159,739 | -0.05(-0.48%) |
Oct 24, 2019 | 9.716 | 9.716 | 9.631 | 9.657 | 135,249 | -0.03(-0.34%) |
Oct 23, 2019 | 9.677 | 9.690 | 9.677 | 9.690 | 74,202 | +0.01(+0.14%) |
Oct 22, 2019 | 9.631 | 9.684 | 9.621 | 9.677 | 156,876 | +0.05(+0.48%) |
Oct 21, 2019 | 9.585 | 9.631 | 9.579 | 9.631 | 148,819 | +0.03(+0.34%) |
Oct 18, 2019 | 9.644 | 9.644 | 9.572 | 9.598 | 124,682 | -0.04(-0.43%) |
Oct 17, 2019 | 9.659 | 9.659 | 9.607 | 9.639 | 82,199 | -0.02(-0.20%) |
Oct 16, 2019 | 9.633 | 9.659 | 9.600 | 9.659 | 83,380 | +0.05(+0.47%) |
Oct 15, 2019 | 9.620 | 9.646 | 9.607 | 9.613 | 111,461 | +0.02(+0.20%) |
Oct 14, 2019 | 9.574 | 9.613 | 9.561 | 9.594 | 96,997 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.600 | 9.535 | 9.548 | 91,815 | +0.01(+0.14%) |
Oct 10, 2019 | 9.587 | 9.626 | 9.516 | 9.535 | 272,083 | -0.07(-0.75%) |
Oct 09, 2019 | 9.587 | 9.639 | 9.587 | 9.607 | 117,777 | +0.02(+0.20%) |
Oct 08, 2019 | 9.587 | 9.600 | 9.574 | 9.587 | 94,874 | -0.01(-0.07%) |
Oct 07, 2019 | 9.613 | 9.652 | 9.561 | 9.594 | 136,071 | -0.04(-0.41%) |
Oct 04, 2019 | 9.652 | 9.652 | 9.574 | 9.633 | 124,519 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.639 | 9.561 | 9.639 | 85,477 | +0.06(+0.61%) |
Oct 02, 2019 | 9.678 | 9.691 | 9.561 | 9.581 | 179,415 | -0.11(-1.14%) |
Oct 01, 2019 | 9.730 | 9.730 | 9.672 | 9.691 | 75,487 | -0.01(-0.13%) |
Sep 30, 2019 | 9.704 | 9.737 | 9.665 | 9.704 | 134,940 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.672 | 9.698 | 156,916 | -0.06(-0.60%) |
Sep 26, 2019 | 9.750 | 9.770 | 9.743 | 9.757 | 92,219 | +0.01(+0.07%) |
Sep 25, 2019 | 9.789 | 9.796 | 9.750 | 9.750 | 89,044 | -0.05(-0.47%) |
Sep 24, 2019 | 9.763 | 9.796 | 9.738 | 9.796 | 109,308 | +0.07(+0.74%) |
Sep 23, 2019 | 9.717 | 9.757 | 9.717 | 9.724 | 88,803 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.737 | 9.737 | 120,527 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.724 | 9.737 | 97,383 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.763 | 9.711 | 9.757 | 112,591 | +0.03(+0.32%) |
Sep 17, 2019 | 9.751 | 9.784 | 9.551 | 9.726 | 173,644 | -0.01(-0.13%) |
Sep 16, 2019 | 9.745 | 9.758 | 9.739 | 9.739 | 48,432 | +0.01(+0.07%) |
Sep 13, 2019 | 9.732 | 9.758 | 9.716 | 9.732 | 106,704 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.751 | 9.706 | 9.751 | 64,421 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.745 | 9.695 | 9.745 | 101,347 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.719 | 9.674 | 9.700 | 92,345 | +0.00(+0.00%) |
Sep 09, 2019 | 9.648 | 9.700 | 9.635 | 9.700 | 94,918 | +0.07(+0.74%) |
Sep 06, 2019 | 9.693 | 9.700 | 9.583 | 9.629 | 257,327 | -0.08(-0.80%) |
Sep 05, 2019 | 9.745 | 9.745 | 9.648 | 9.706 | 139,075 | -0.03(-0.27%) |
Sep 04, 2019 | 9.687 | 9.732 | 9.661 | 9.732 | 135,695 | +0.05(+0.53%) |
Sep 03, 2019 | 9.661 | 9.693 | 9.616 | 9.680 | 109,736 | +0.03(+0.27%) |
Aug 30, 2019 | 9.667 | 9.706 | 9.642 | 9.654 | 100,363 | -0.01(-0.13%) |
Aug 29, 2019 | 9.648 | 9.706 | 9.609 | 9.667 | 105,618 | +0.06(+0.67%) |
Aug 28, 2019 | 9.596 | 9.622 | 9.538 | 9.603 | 217,803 | -0.03(-0.34%) |
Aug 27, 2019 | 9.732 | 9.751 | 9.609 | 9.635 | 98,673 | -0.06(-0.67%) |
Aug 26, 2019 | 9.751 | 9.751 | 9.700 | 9.700 | 104,978 | -0.04(-0.40%) |
Aug 23, 2019 | 9.732 | 9.758 | 9.717 | 9.739 | 93,250 | +0.01(+0.07%) |
Aug 22, 2019 | 9.751 | 9.758 | 9.713 | 9.732 | 108,900 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.764 | 9.674 | 9.726 | 120,623 | +0.03(+0.33%) |
Aug 20, 2019 | 9.693 | 9.735 | 9.691 | 9.693 | 69,066 | +0.00(+0.00%) |
Aug 19, 2019 | 9.732 | 9.745 | 9.687 | 9.693 | 135,630 | +0.04(+0.39%) |
Aug 16, 2019 | 9.637 | 9.682 | 9.637 | 9.656 | 100,618 | +0.01(+0.07%) |
Aug 15, 2019 | 9.688 | 9.695 | 9.643 | 9.650 | 104,255 | -0.03(-0.33%) |
Aug 14, 2019 | 9.733 | 9.737 | 9.654 | 9.682 | 119,692 | -0.08(-0.85%) |
Aug 13, 2019 | 9.720 | 9.804 | 9.714 | 9.765 | 108,751 | +0.04(+0.46%) |
Aug 12, 2019 | 9.701 | 9.791 | 9.688 | 9.720 | 191,051 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.669 | 9.688 | 88,158 | -0.05(-0.53%) |
Aug 08, 2019 | 9.688 | 9.740 | 9.682 | 9.740 | 142,090 | +0.03(+0.26%) |
Aug 07, 2019 | 9.643 | 9.714 | 9.618 | 9.714 | 118,725 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.714 | 177,176 | +0.03(+0.27%) |
Aug 05, 2019 | 9.733 | 9.746 | 9.630 | 9.688 | 214,740 | -0.08(-0.85%) |
Aug 02, 2019 | 9.784 | 9.810 | 9.720 | 9.772 | 78,657 | -0.01(-0.13%) |