Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.355 | 9.372 | 9.259 | 9.342 | 35,294 | -0.14(-1.52%) |
Nov 27, 2019 | 9.451 | 9.486 | 9.434 | 9.486 | 64,056 | +0.06(+0.64%) |
Nov 26, 2019 | 9.372 | 9.425 | 9.364 | 9.425 | 21,520 | +0.06(+0.66%) |
Nov 25, 2019 | 9.294 | 9.399 | 9.246 | 9.364 | 31,516 | +0.12(+1.32%) |
Nov 22, 2019 | 9.276 | 9.276 | 9.242 | 9.242 | 10,771 | +0.02(+0.19%) |
Nov 21, 2019 | 9.276 | 9.276 | 9.178 | 9.224 | 7,895 | +0.03(+0.28%) |
Nov 20, 2019 | 9.250 | 9.261 | 9.189 | 9.198 | 10,626 | -0.09(-0.92%) |
Nov 19, 2019 | 9.381 | 9.381 | 9.268 | 9.283 | 7,608 | -0.04(-0.40%) |
Nov 18, 2019 | 9.390 | 9.390 | 9.312 | 9.320 | 18,012 | -0.08(-0.84%) |
Nov 15, 2019 | 9.416 | 9.451 | 9.391 | 9.399 | 4,354 | +0.02(+0.23%) |
Nov 14, 2019 | 9.460 | 9.460 | 9.359 | 9.377 | 8,650 | -0.12(-1.24%) |
Nov 13, 2019 | 9.512 | 9.530 | 9.486 | 9.495 | 15,442 | -0.12(-1.27%) |
Nov 12, 2019 | 9.721 | 9.730 | 9.617 | 9.617 | 19,825 | -0.15(-1.52%) |
Nov 11, 2019 | 9.678 | 9.791 | 9.644 | 9.765 | 8,463 | -0.11(-1.15%) |
Nov 08, 2019 | 9.817 | 9.896 | 9.817 | 9.879 | 5,500 | +0.10(+0.98%) |
Nov 07, 2019 | 9.844 | 9.844 | 9.783 | 9.783 | 11,149 | -0.03(-0.36%) |
Nov 06, 2019 | 9.940 | 9.940 | 9.817 | 9.817 | 5,592 | -0.10(-1.06%) |
Nov 05, 2019 | 9.800 | 9.937 | 9.800 | 9.922 | 15,291 | +0.23(+2.34%) |
Nov 04, 2019 | 9.687 | 9.721 | 9.682 | 9.695 | 9,669 | +0.07(+0.73%) |
Nov 01, 2019 | 9.573 | 9.644 | 9.564 | 9.625 | 66,119 | +0.10(+1.10%) |
Oct 31, 2019 | 9.739 | 9.739 | 9.486 | 9.521 | 71,722 | -0.24(-2.50%) |
Oct 30, 2019 | 9.678 | 9.774 | 9.678 | 9.765 | 68,727 | -0.05(-0.53%) |
Oct 29, 2019 | 9.879 | 9.879 | 9.791 | 9.817 | 10,027 | -0.15(-1.49%) |
Oct 28, 2019 | 9.887 | 10.000 | 9.887 | 9.966 | 16,520 | +0.09(+0.88%) |
Oct 25, 2019 | 9.844 | 9.879 | 9.826 | 9.879 | 2,864 | +0.03(+0.35%) |
Oct 24, 2019 | 9.870 | 9.972 | 9.835 | 9.844 | 9,528 | -0.04(-0.43%) |
Oct 23, 2019 | 9.748 | 9.896 | 9.748 | 9.887 | 7,469 | +0.10(+0.98%) |
Oct 22, 2019 | 9.721 | 9.817 | 9.721 | 9.791 | 13,080 | +0.04(+0.45%) |
Oct 21, 2019 | 9.756 | 9.765 | 9.713 | 9.748 | 10,360 | +0.09(+0.91%) |
Oct 18, 2019 | 9.660 | 9.667 | 9.639 | 9.660 | 23,720 | +0.02(+0.17%) |
Oct 17, 2019 | 9.678 | 9.704 | 9.643 | 9.643 | 10,268 | +0.00(+0.00%) |
Oct 16, 2019 | 9.556 | 9.653 | 9.468 | 9.643 | 29,085 | -0.04(-0.45%) |
Oct 15, 2019 | 9.608 | 9.748 | 9.608 | 9.687 | 27,586 | +0.05(+0.54%) |
Oct 14, 2019 | 9.748 | 9.748 | 9.622 | 9.634 | 9,061 | -0.08(-0.81%) |
Oct 11, 2019 | 9.556 | 9.772 | 9.556 | 9.713 | 23,720 | +0.15(+1.55%) |
Oct 10, 2019 | 9.442 | 9.608 | 9.442 | 9.564 | 13,715 | +0.14(+1.48%) |
Oct 09, 2019 | 9.434 | 9.457 | 9.416 | 9.425 | 21,361 | +0.11(+1.22%) |
Oct 08, 2019 | 9.346 | 9.368 | 9.311 | 9.311 | 11,273 | -0.11(-1.20%) |
Oct 07, 2019 | 9.372 | 9.482 | 9.372 | 9.425 | 8,170 | +0.01(+0.09%) |
Oct 04, 2019 | 9.399 | 9.433 | 9.372 | 9.416 | 10,657 | +0.05(+0.56%) |
Oct 03, 2019 | 9.329 | 9.381 | 9.289 | 9.364 | 16,894 | +0.08(+0.85%) |
Oct 02, 2019 | 9.294 | 9.319 | 9.268 | 9.285 | 11,698 | -0.09(-0.94%) |
Oct 01, 2019 | 9.516 | 9.516 | 9.356 | 9.373 | 58,405 | -0.11(-1.19%) |
Sep 30, 2019 | 9.486 | 9.530 | 9.486 | 9.486 | 50,181 | +0.01(+0.09%) |
Sep 27, 2019 | 9.486 | 9.573 | 9.451 | 9.477 | 88,808 | -0.05(-0.55%) |
Sep 26, 2019 | 9.564 | 9.573 | 9.495 | 9.530 | 7,784 | -0.07(-0.72%) |
Sep 25, 2019 | 9.495 | 9.616 | 9.495 | 9.599 | 17,274 | -0.07(-0.72%) |
Sep 24, 2019 | 9.870 | 9.870 | 9.617 | 9.669 | 6,391 | -0.20(-2.03%) |
Sep 23, 2019 | 9.905 | 9.905 | 9.847 | 9.870 | 27,068 | -0.03(-0.35%) |
Sep 20, 2019 | 10.00 | 10.00 | 9.905 | 9.905 | 15,584 | -0.18(-1.77%) |
Sep 19, 2019 | 10.03 | 10.14 | 10.03 | 10.08 | 26,518 | -0.09(-0.90%) |
Sep 18, 2019 | 10.26 | 10.27 | 10.13 | 10.18 | 51,512 | -0.22(-2.14%) |
Sep 17, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 5,048 | +0.00(+0.04%) |
Sep 16, 2019 | 10.35 | 10.42 | 10.35 | 10.39 | 5,893 | -0.03(-0.25%) |
Sep 13, 2019 | 10.41 | 10.42 | 10.38 | 10.42 | 4,812 | +0.00(+0.00%) |
Sep 12, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,923 | -0.10(-0.91%) |
Sep 11, 2019 | 10.42 | 10.52 | 10.42 | 10.52 | 17,733 | +0.18(+1.77%) |
Sep 10, 2019 | 10.37 | 10.42 | 10.31 | 10.33 | 295,604 | +0.00(+0.00%) |
Sep 09, 2019 | 10.23 | 10.36 | 10.18 | 10.33 | 342,094 | +0.29(+2.87%) |
Sep 06, 2019 | 9.992 | 10.10 | 9.992 | 10.04 | 39,763 | +0.10(+1.05%) |
Sep 05, 2019 | 9.957 | 10.03 | 9.931 | 9.940 | 21,593 | +0.07(+0.71%) |
Sep 04, 2019 | 9.852 | 9.896 | 9.852 | 9.870 | 12,962 | +0.10(+0.98%) |