Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.15 | 10.20 | 10.12 | 10.18 | 151,923 | +0.04(+0.36%) |
Nov 27, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 92,612 | +0.10(+0.96%) |
Nov 26, 2019 | 10.03 | 10.08 | 10.02 | 10.05 | 59,806 | +0.01(+0.06%) |
Nov 25, 2019 | 9.971 | 10.06 | 9.971 | 10.04 | 116,101 | +0.08(+0.79%) |
Nov 22, 2019 | 9.965 | 9.995 | 9.959 | 9.965 | 54,010 | -0.02(-0.24%) |
Nov 21, 2019 | 10.04 | 10.04 | 9.959 | 9.989 | 89,908 | -0.02(-0.18%) |
Nov 20, 2019 | 10.02 | 10.03 | 9.992 | 10.01 | 55,439 | -0.02(-0.18%) |
Nov 19, 2019 | 9.995 | 10.03 | 9.977 | 10.03 | 70,782 | +0.05(+0.48%) |
Nov 18, 2019 | 9.977 | 9.989 | 9.965 | 9.977 | 56,730 | -0.01(-0.12%) |
Nov 15, 2019 | 9.983 | 10.01 | 9.959 | 9.989 | 50,696 | +0.00(+0.00%) |
Nov 14, 2019 | 9.989 | 10.01 | 9.965 | 9.989 | 137,710 | +0.01(+0.08%) |
Nov 13, 2019 | 9.995 | 9.995 | 9.959 | 9.982 | 62,563 | -0.01(-0.14%) |
Nov 12, 2019 | 9.935 | 9.995 | 9.935 | 9.995 | 43,246 | +0.06(+0.64%) |
Nov 11, 2019 | 9.923 | 9.940 | 9.917 | 9.932 | 66,207 | +0.00(+0.03%) |
Nov 08, 2019 | 9.923 | 9.962 | 9.923 | 9.929 | 154,906 | +0.00(+0.00%) |
Nov 07, 2019 | 9.995 | 9.995 | 9.920 | 9.929 | 116,964 | -0.06(-0.60%) |
Nov 06, 2019 | 9.965 | 9.989 | 9.936 | 9.989 | 74,891 | +0.05(+0.49%) |
Nov 05, 2019 | 9.953 | 9.983 | 9.941 | 9.941 | 75,237 | -0.02(-0.18%) |
Nov 04, 2019 | 9.959 | 9.977 | 9.947 | 9.959 | 228,152 | +0.01(+0.12%) |
Nov 01, 2019 | 9.905 | 9.947 | 9.899 | 9.947 | 219,187 | +0.07(+0.73%) |
Oct 31, 2019 | 9.899 | 9.923 | 9.869 | 9.875 | 96,525 | -0.03(-0.30%) |
Oct 30, 2019 | 9.917 | 9.917 | 9.854 | 9.905 | 154,947 | +0.00(+0.00%) |
Oct 29, 2019 | 9.899 | 9.917 | 9.869 | 9.905 | 271,135 | +0.00(+0.00%) |
Oct 28, 2019 | 9.875 | 9.935 | 9.875 | 9.905 | 65,680 | +0.05(+0.55%) |
Oct 25, 2019 | 9.875 | 9.879 | 9.839 | 9.851 | 88,801 | -0.02(-0.24%) |
Oct 24, 2019 | 9.899 | 9.923 | 9.845 | 9.875 | 98,306 | -0.01(-0.06%) |
Oct 23, 2019 | 9.905 | 9.905 | 9.869 | 9.881 | 82,325 | -0.01(-0.12%) |
Oct 22, 2019 | 9.899 | 9.929 | 9.864 | 9.893 | 151,294 | +0.00(+0.00%) |
Oct 21, 2019 | 9.845 | 9.923 | 9.845 | 9.893 | 116,842 | +0.03(+0.31%) |
Oct 18, 2019 | 9.833 | 9.893 | 9.827 | 9.863 | 64,447 | +0.04(+0.38%) |
Oct 17, 2019 | 9.814 | 9.833 | 9.802 | 9.826 | 66,642 | +0.02(+0.24%) |
Oct 16, 2019 | 9.796 | 9.820 | 9.790 | 9.802 | 55,388 | -0.01(-0.06%) |
Oct 15, 2019 | 9.730 | 9.834 | 9.730 | 9.808 | 49,248 | +0.08(+0.81%) |
Oct 14, 2019 | 9.772 | 9.778 | 9.712 | 9.730 | 166,319 | -0.03(-0.31%) |
Oct 11, 2019 | 9.772 | 9.826 | 9.760 | 9.760 | 110,505 | +0.02(+0.19%) |
Oct 10, 2019 | 9.694 | 9.762 | 9.694 | 9.742 | 54,454 | +0.04(+0.40%) |
Oct 09, 2019 | 9.682 | 9.718 | 9.676 | 9.703 | 134,458 | +0.03(+0.28%) |
Oct 08, 2019 | 9.730 | 9.742 | 9.670 | 9.676 | 117,914 | -0.08(-0.80%) |
Oct 07, 2019 | 9.706 | 9.769 | 9.670 | 9.754 | 94,739 | +0.06(+0.65%) |
Oct 04, 2019 | 9.621 | 9.706 | 9.621 | 9.691 | 121,605 | +0.08(+0.86%) |
Oct 03, 2019 | 9.621 | 9.694 | 9.591 | 9.608 | 145,396 | -0.01(-0.13%) |
Oct 02, 2019 | 9.814 | 9.814 | 9.579 | 9.621 | 248,689 | -0.19(-1.97%) |
Oct 01, 2019 | 9.953 | 9.983 | 9.814 | 9.814 | 229,933 | -0.14(-1.41%) |
Sep 30, 2019 | 9.996 | 10.03 | 9.949 | 9.955 | 445,466 | -0.03(-0.30%) |
Sep 27, 2019 | 10.03 | 10.05 | 9.955 | 9.985 | 133,964 | -0.04(-0.35%) |
Sep 26, 2019 | 9.973 | 10.05 | 9.968 | 10.02 | 269,130 | +0.06(+0.59%) |
Sep 25, 2019 | 9.949 | 9.996 | 9.933 | 9.961 | 108,640 | -0.00(-0.03%) |
Sep 24, 2019 | 10.04 | 10.06 | 9.961 | 9.964 | 117,298 | -0.06(-0.62%) |
Sep 23, 2019 | 10.05 | 10.07 | 10.02 | 10.03 | 132,469 | -0.01(-0.06%) |
Sep 20, 2019 | 9.990 | 10.05 | 9.979 | 10.03 | 124,480 | +0.06(+0.59%) |
Sep 19, 2019 | 9.979 | 10.03 | 9.961 | 9.973 | 144,251 | +0.00(+0.00%) |
Sep 18, 2019 | 9.961 | 9.989 | 9.937 | 9.973 | 60,052 | +0.00(+0.00%) |
Sep 17, 2019 | 9.973 | 9.973 | 9.921 | 9.973 | 83,613 | +0.00(+0.00%) |
Sep 16, 2019 | 9.949 | 9.990 | 9.908 | 9.973 | 243,665 | +0.02(+0.18%) |
Sep 13, 2019 | 9.920 | 9.973 | 9.914 | 9.955 | 118,383 | +0.04(+0.42%) |
Sep 12, 2019 | 9.926 | 9.949 | 9.890 | 9.914 | 54,668 | +0.02(+0.21%) |
Sep 11, 2019 | 9.878 | 9.914 | 9.861 | 9.893 | 1,303,756 | +0.01(+0.15%) |
Sep 10, 2019 | 9.861 | 9.884 | 9.855 | 9.878 | 103,412 | +0.05(+0.48%) |
Sep 09, 2019 | 9.778 | 9.852 | 9.778 | 9.831 | 106,675 | +0.05(+0.48%) |
Sep 06, 2019 | 9.790 | 9.795 | 9.759 | 9.784 | 87,729 | -0.01(-0.06%) |
Sep 05, 2019 | 9.760 | 9.807 | 9.733 | 9.790 | 126,384 | +0.06(+0.61%) |
Sep 04, 2019 | 9.683 | 9.731 | 9.683 | 9.731 | 491,078 | +0.05(+0.55%) |