Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.590 | 9.603 | 9.544 | 9.577 | 165,128 | -0.03(-0.28%) |
Oct 30, 2019 | 9.683 | 9.683 | 9.537 | 9.603 | 207,946 | -0.06(-0.62%) |
Oct 29, 2019 | 9.689 | 9.696 | 9.643 | 9.663 | 163,205 | -0.01(-0.14%) |
Oct 28, 2019 | 9.696 | 9.723 | 9.676 | 9.676 | 126,390 | -0.01(-0.14%) |
Oct 25, 2019 | 9.742 | 9.749 | 9.670 | 9.689 | 158,452 | -0.05(-0.48%) |
Oct 24, 2019 | 9.795 | 9.795 | 9.709 | 9.736 | 134,160 | -0.03(-0.34%) |
Oct 23, 2019 | 9.756 | 9.769 | 9.756 | 9.769 | 73,605 | +0.01(+0.14%) |
Oct 22, 2019 | 9.709 | 9.762 | 9.699 | 9.756 | 155,613 | +0.05(+0.48%) |
Oct 21, 2019 | 9.663 | 9.709 | 9.656 | 9.709 | 147,621 | +0.03(+0.34%) |
Oct 18, 2019 | 9.723 | 9.723 | 9.650 | 9.676 | 123,677 | -0.04(-0.43%) |
Oct 17, 2019 | 9.737 | 9.737 | 9.685 | 9.718 | 81,537 | -0.02(-0.20%) |
Oct 16, 2019 | 9.711 | 9.737 | 9.678 | 9.737 | 82,708 | +0.05(+0.47%) |
Oct 15, 2019 | 9.698 | 9.724 | 9.685 | 9.691 | 110,563 | +0.02(+0.20%) |
Oct 14, 2019 | 9.652 | 9.691 | 9.639 | 9.672 | 96,216 | +0.05(+0.48%) |
Oct 11, 2019 | 9.632 | 9.678 | 9.613 | 9.626 | 91,076 | +0.01(+0.14%) |
Oct 10, 2019 | 9.665 | 9.704 | 9.593 | 9.613 | 269,892 | -0.07(-0.75%) |
Oct 09, 2019 | 9.665 | 9.718 | 9.665 | 9.685 | 116,829 | +0.02(+0.20%) |
Oct 08, 2019 | 9.665 | 9.678 | 9.652 | 9.665 | 94,110 | -0.01(-0.07%) |
Oct 07, 2019 | 9.691 | 9.731 | 9.639 | 9.672 | 134,975 | -0.04(-0.41%) |
Oct 04, 2019 | 9.731 | 9.731 | 9.652 | 9.711 | 123,516 | -0.01(-0.07%) |
Oct 03, 2019 | 9.672 | 9.718 | 9.639 | 9.718 | 84,789 | +0.06(+0.61%) |
Oct 02, 2019 | 9.757 | 9.770 | 9.639 | 9.658 | 177,970 | -0.11(-1.14%) |
Oct 01, 2019 | 9.809 | 9.809 | 9.750 | 9.770 | 74,879 | -0.01(-0.13%) |
Sep 30, 2019 | 9.783 | 9.816 | 9.744 | 9.783 | 133,853 | +0.01(+0.07%) |
Sep 27, 2019 | 9.836 | 9.862 | 9.750 | 9.777 | 155,652 | -0.06(-0.60%) |
Sep 26, 2019 | 9.829 | 9.849 | 9.823 | 9.836 | 91,477 | +0.01(+0.07%) |
Sep 25, 2019 | 9.869 | 9.875 | 9.829 | 9.829 | 88,327 | -0.05(-0.47%) |
Sep 24, 2019 | 9.842 | 9.875 | 9.817 | 9.875 | 108,428 | +0.07(+0.74%) |
Sep 23, 2019 | 9.796 | 9.836 | 9.796 | 9.803 | 88,088 | -0.01(-0.13%) |
Sep 20, 2019 | 9.849 | 9.862 | 9.816 | 9.816 | 119,556 | +0.00(+0.00%) |
Sep 19, 2019 | 9.862 | 9.862 | 9.803 | 9.816 | 96,598 | -0.02(-0.20%) |
Sep 18, 2019 | 9.836 | 9.842 | 9.790 | 9.836 | 111,684 | +0.03(+0.32%) |
Sep 17, 2019 | 9.831 | 9.863 | 9.629 | 9.805 | 172,246 | -0.01(-0.13%) |
Sep 16, 2019 | 9.824 | 9.837 | 9.818 | 9.818 | 48,042 | +0.01(+0.07%) |
Sep 13, 2019 | 9.811 | 9.837 | 9.795 | 9.811 | 105,844 | -0.02(-0.20%) |
Sep 12, 2019 | 9.818 | 9.831 | 9.785 | 9.831 | 63,902 | +0.01(+0.07%) |
Sep 11, 2019 | 9.778 | 9.824 | 9.773 | 9.824 | 100,531 | +0.05(+0.47%) |
Sep 10, 2019 | 9.778 | 9.798 | 9.752 | 9.778 | 91,601 | +0.00(+0.00%) |
Sep 09, 2019 | 9.726 | 9.778 | 9.713 | 9.778 | 94,154 | +0.07(+0.74%) |
Sep 06, 2019 | 9.772 | 9.778 | 9.661 | 9.707 | 255,254 | -0.08(-0.80%) |
Sep 05, 2019 | 9.824 | 9.824 | 9.726 | 9.785 | 137,955 | -0.03(-0.27%) |
Sep 04, 2019 | 9.765 | 9.811 | 9.739 | 9.811 | 134,602 | +0.05(+0.53%) |
Sep 03, 2019 | 9.739 | 9.772 | 9.694 | 9.759 | 108,852 | +0.03(+0.27%) |
Aug 30, 2019 | 9.746 | 9.785 | 9.720 | 9.733 | 99,555 | -0.01(-0.13%) |
Aug 29, 2019 | 9.726 | 9.785 | 9.687 | 9.746 | 104,767 | +0.07(+0.67%) |
Aug 28, 2019 | 9.674 | 9.700 | 9.616 | 9.681 | 216,049 | -0.03(-0.34%) |
Aug 27, 2019 | 9.811 | 9.831 | 9.687 | 9.713 | 97,878 | -0.07(-0.67%) |
Aug 26, 2019 | 9.831 | 9.831 | 9.778 | 9.778 | 104,132 | -0.04(-0.40%) |
Aug 23, 2019 | 9.811 | 9.837 | 9.796 | 9.818 | 92,499 | +0.01(+0.07%) |
Aug 22, 2019 | 9.831 | 9.837 | 9.792 | 9.811 | 108,023 | +0.01(+0.07%) |
Aug 21, 2019 | 9.792 | 9.844 | 9.752 | 9.805 | 119,652 | +0.03(+0.33%) |
Aug 20, 2019 | 9.772 | 9.814 | 9.769 | 9.772 | 68,510 | +0.00(+0.00%) |
Aug 19, 2019 | 9.811 | 9.824 | 9.765 | 9.772 | 134,537 | +0.04(+0.39%) |
Aug 16, 2019 | 9.715 | 9.760 | 9.715 | 9.734 | 99,808 | +0.01(+0.07%) |
Aug 15, 2019 | 9.767 | 9.773 | 9.722 | 9.728 | 103,416 | -0.03(-0.33%) |
Aug 14, 2019 | 9.812 | 9.816 | 9.733 | 9.760 | 118,728 | -0.08(-0.85%) |
Aug 13, 2019 | 9.799 | 9.883 | 9.793 | 9.845 | 107,875 | +0.05(+0.46%) |
Aug 12, 2019 | 9.780 | 9.870 | 9.767 | 9.799 | 189,512 | +0.03(+0.33%) |
Aug 09, 2019 | 9.819 | 9.819 | 9.747 | 9.767 | 87,448 | -0.05(-0.53%) |
Aug 08, 2019 | 9.767 | 9.819 | 9.760 | 9.819 | 140,946 | +0.03(+0.26%) |
Aug 07, 2019 | 9.722 | 9.793 | 9.696 | 9.793 | 117,769 | +0.00(+0.00%) |
Aug 06, 2019 | 9.806 | 9.819 | 9.728 | 9.793 | 175,749 | +0.03(+0.27%) |
Aug 05, 2019 | 9.812 | 9.825 | 9.709 | 9.767 | 213,011 | -0.08(-0.85%) |
Aug 02, 2019 | 9.864 | 9.890 | 9.799 | 9.851 | 78,023 | -0.01(-0.13%) |