Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.514 | 9.527 | 9.468 | 9.501 | 166,455 | -0.03(-0.28%) |
Oct 30, 2019 | 9.606 | 9.606 | 9.461 | 9.527 | 209,618 | -0.06(-0.62%) |
Oct 29, 2019 | 9.612 | 9.619 | 9.566 | 9.586 | 164,516 | -0.01(-0.14%) |
Oct 28, 2019 | 9.619 | 9.645 | 9.599 | 9.599 | 127,406 | -0.01(-0.14%) |
Oct 25, 2019 | 9.665 | 9.671 | 9.592 | 9.612 | 159,726 | -0.05(-0.48%) |
Oct 24, 2019 | 9.717 | 9.717 | 9.632 | 9.658 | 135,238 | -0.03(-0.34%) |
Oct 23, 2019 | 9.678 | 9.691 | 9.678 | 9.691 | 74,196 | +0.01(+0.14%) |
Oct 22, 2019 | 9.632 | 9.684 | 9.622 | 9.678 | 156,864 | +0.05(+0.48%) |
Oct 21, 2019 | 9.586 | 9.632 | 9.579 | 9.632 | 148,807 | +0.03(+0.34%) |
Oct 18, 2019 | 9.645 | 9.645 | 9.573 | 9.599 | 124,672 | -0.04(-0.43%) |
Oct 17, 2019 | 9.660 | 9.660 | 9.607 | 9.640 | 82,193 | -0.02(-0.20%) |
Oct 16, 2019 | 9.634 | 9.660 | 9.601 | 9.660 | 83,373 | +0.05(+0.47%) |
Oct 15, 2019 | 9.621 | 9.647 | 9.607 | 9.614 | 111,452 | +0.02(+0.20%) |
Oct 14, 2019 | 9.575 | 9.614 | 9.562 | 9.594 | 96,990 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.601 | 9.536 | 9.549 | 91,808 | +0.01(+0.14%) |
Oct 10, 2019 | 9.588 | 9.627 | 9.516 | 9.536 | 272,061 | -0.07(-0.75%) |
Oct 09, 2019 | 9.588 | 9.640 | 9.588 | 9.607 | 117,768 | +0.02(+0.20%) |
Oct 08, 2019 | 9.588 | 9.601 | 9.575 | 9.588 | 94,866 | -0.01(-0.07%) |
Oct 07, 2019 | 9.614 | 9.653 | 9.562 | 9.594 | 136,060 | -0.04(-0.41%) |
Oct 04, 2019 | 9.653 | 9.653 | 9.575 | 9.634 | 124,509 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.640 | 9.562 | 9.640 | 85,471 | +0.06(+0.61%) |
Oct 02, 2019 | 9.679 | 9.692 | 9.562 | 9.581 | 179,401 | -0.11(-1.14%) |
Oct 01, 2019 | 9.731 | 9.731 | 9.673 | 9.692 | 75,481 | -0.01(-0.13%) |
Sep 30, 2019 | 9.705 | 9.738 | 9.666 | 9.705 | 134,929 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.673 | 9.699 | 156,903 | -0.06(-0.60%) |
Sep 26, 2019 | 9.751 | 9.770 | 9.744 | 9.757 | 92,212 | +0.01(+0.07%) |
Sep 25, 2019 | 9.790 | 9.796 | 9.751 | 9.751 | 89,037 | -0.05(-0.47%) |
Sep 24, 2019 | 9.764 | 9.796 | 9.738 | 9.796 | 109,299 | +0.07(+0.74%) |
Sep 23, 2019 | 9.718 | 9.757 | 9.718 | 9.725 | 88,796 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.738 | 9.738 | 120,517 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.725 | 9.738 | 97,375 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.764 | 9.712 | 9.757 | 112,582 | +0.03(+0.32%) |
Sep 17, 2019 | 9.752 | 9.785 | 9.552 | 9.726 | 173,630 | -0.01(-0.13%) |
Sep 16, 2019 | 9.746 | 9.759 | 9.739 | 9.739 | 48,428 | +0.01(+0.07%) |
Sep 13, 2019 | 9.733 | 9.759 | 9.717 | 9.733 | 106,695 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.752 | 9.707 | 9.752 | 64,416 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.746 | 9.695 | 9.746 | 101,339 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.720 | 9.675 | 9.700 | 92,338 | +0.00(+0.00%) |
Sep 09, 2019 | 9.649 | 9.700 | 9.636 | 9.700 | 94,911 | +0.07(+0.74%) |
Sep 06, 2019 | 9.694 | 9.700 | 9.584 | 9.629 | 257,306 | -0.08(-0.80%) |
Sep 05, 2019 | 9.746 | 9.746 | 9.649 | 9.707 | 139,064 | -0.03(-0.27%) |
Sep 04, 2019 | 9.688 | 9.733 | 9.662 | 9.733 | 135,684 | +0.05(+0.53%) |
Sep 03, 2019 | 9.662 | 9.694 | 9.616 | 9.681 | 109,727 | +0.03(+0.27%) |
Aug 30, 2019 | 9.668 | 9.707 | 9.642 | 9.655 | 100,355 | -0.01(-0.13%) |
Aug 29, 2019 | 9.649 | 9.707 | 9.610 | 9.668 | 105,610 | +0.06(+0.67%) |
Aug 28, 2019 | 9.597 | 9.623 | 9.539 | 9.603 | 217,785 | -0.03(-0.34%) |
Aug 27, 2019 | 9.733 | 9.752 | 9.610 | 9.636 | 98,665 | -0.06(-0.67%) |
Aug 26, 2019 | 9.752 | 9.752 | 9.700 | 9.700 | 104,969 | -0.04(-0.40%) |
Aug 23, 2019 | 9.733 | 9.759 | 9.718 | 9.739 | 93,242 | +0.01(+0.07%) |
Aug 22, 2019 | 9.752 | 9.759 | 9.713 | 9.733 | 108,891 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.765 | 9.675 | 9.726 | 120,613 | +0.03(+0.33%) |
Aug 20, 2019 | 9.694 | 9.736 | 9.692 | 9.694 | 69,061 | +0.00(+0.00%) |
Aug 19, 2019 | 9.733 | 9.746 | 9.688 | 9.694 | 135,619 | +0.04(+0.39%) |
Aug 16, 2019 | 9.638 | 9.683 | 9.638 | 9.657 | 100,610 | +0.01(+0.07%) |
Aug 15, 2019 | 9.689 | 9.695 | 9.644 | 9.650 | 104,247 | -0.03(-0.33%) |
Aug 14, 2019 | 9.734 | 9.737 | 9.655 | 9.683 | 119,683 | -0.08(-0.85%) |
Aug 13, 2019 | 9.721 | 9.805 | 9.715 | 9.766 | 108,742 | +0.04(+0.46%) |
Aug 12, 2019 | 9.702 | 9.792 | 9.689 | 9.721 | 191,036 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.670 | 9.689 | 88,151 | -0.05(-0.53%) |
Aug 08, 2019 | 9.689 | 9.740 | 9.683 | 9.740 | 142,079 | +0.03(+0.26%) |
Aug 07, 2019 | 9.644 | 9.715 | 9.618 | 9.715 | 118,716 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.715 | 177,162 | +0.03(+0.27%) |
Aug 05, 2019 | 9.734 | 9.747 | 9.631 | 9.689 | 214,723 | -0.08(-0.85%) |
Aug 02, 2019 | 9.785 | 9.811 | 9.721 | 9.772 | 78,650 | -0.01(-0.13%) |