Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.166 | 9.195 | 9.159 | 9.166 | 353,115 | +0.00(+0.00%) |
Oct 30, 2019 | 9.152 | 9.195 | 9.116 | 9.166 | 488,553 | +0.02(+0.20%) |
Oct 29, 2019 | 9.141 | 9.177 | 9.094 | 9.148 | 558,590 | -0.01(-0.08%) |
Oct 28, 2019 | 9.206 | 9.227 | 9.134 | 9.156 | 678,537 | -0.06(-0.62%) |
Oct 25, 2019 | 9.234 | 9.273 | 9.198 | 9.213 | 678,274 | +0.00(+0.00%) |
Oct 24, 2019 | 9.191 | 9.234 | 9.191 | 9.213 | 230,433 | +0.02(+0.23%) |
Oct 23, 2019 | 9.206 | 9.227 | 9.184 | 9.191 | 306,217 | -0.01(-0.08%) |
Oct 22, 2019 | 9.163 | 9.213 | 9.150 | 9.198 | 307,271 | +0.04(+0.47%) |
Oct 21, 2019 | 9.134 | 9.163 | 9.098 | 9.156 | 389,443 | +0.06(+0.63%) |
Oct 18, 2019 | 9.063 | 9.120 | 9.056 | 9.098 | 338,856 | +0.05(+0.55%) |
Oct 17, 2019 | 9.106 | 9.129 | 9.048 | 9.048 | 501,609 | -0.05(-0.55%) |
Oct 16, 2019 | 9.106 | 9.126 | 9.084 | 9.098 | 350,445 | +0.00(+0.00%) |
Oct 15, 2019 | 9.106 | 9.163 | 9.084 | 9.098 | 405,649 | -0.01(-0.16%) |
Oct 14, 2019 | 9.091 | 9.227 | 9.091 | 9.113 | 530,952 | +0.02(+0.24%) |
Oct 11, 2019 | 9.156 | 9.256 | 9.084 | 9.091 | 531,669 | -0.05(-0.55%) |
Oct 10, 2019 | 9.134 | 9.198 | 9.063 | 9.141 | 426,678 | +0.03(+0.31%) |
Oct 09, 2019 | 9.091 | 9.148 | 9.077 | 9.113 | 351,513 | +0.04(+0.47%) |
Oct 08, 2019 | 9.213 | 9.220 | 9.063 | 9.070 | 510,602 | -0.14(-1.55%) |
Oct 07, 2019 | 9.234 | 9.248 | 9.192 | 9.213 | 271,218 | -0.02(-0.23%) |
Oct 04, 2019 | 9.134 | 9.241 | 9.134 | 9.234 | 446,815 | +0.10(+1.09%) |
Oct 03, 2019 | 8.977 | 9.141 | 8.965 | 9.134 | 340,716 | +0.13(+1.43%) |
Oct 02, 2019 | 9.120 | 9.134 | 8.956 | 9.006 | 742,320 | -0.14(-1.56%) |
Oct 01, 2019 | 9.184 | 9.195 | 9.127 | 9.148 | 344,814 | -0.04(-0.39%) |
Sep 30, 2019 | 9.234 | 9.256 | 9.170 | 9.184 | 373,201 | -0.05(-0.54%) |
Sep 27, 2019 | 9.213 | 9.256 | 9.198 | 9.234 | 334,236 | +0.03(+0.35%) |
Sep 26, 2019 | 9.209 | 9.216 | 9.181 | 9.202 | 403,441 | +0.00(+0.00%) |
Sep 25, 2019 | 9.188 | 9.216 | 9.181 | 9.202 | 502,194 | -0.03(-0.31%) |
Sep 24, 2019 | 9.202 | 9.230 | 9.174 | 9.230 | 470,372 | +0.04(+0.46%) |
Sep 23, 2019 | 9.166 | 9.202 | 9.144 | 9.188 | 572,171 | +0.02(+0.23%) |
Sep 20, 2019 | 9.145 | 9.184 | 9.117 | 9.166 | 409,383 | +0.04(+0.47%) |
Sep 19, 2019 | 9.060 | 9.131 | 9.060 | 9.124 | 482,799 | +0.06(+0.71%) |
Sep 18, 2019 | 9.088 | 9.106 | 9.031 | 9.060 | 339,854 | -0.02(-0.23%) |
Sep 17, 2019 | 8.989 | 9.088 | 8.989 | 9.081 | 452,630 | +0.07(+0.79%) |
Sep 16, 2019 | 9.088 | 9.088 | 8.989 | 9.010 | 460,124 | -0.05(-0.55%) |
Sep 13, 2019 | 9.088 | 9.088 | 9.010 | 9.060 | 629,062 | -0.03(-0.31%) |
Sep 12, 2019 | 9.174 | 9.202 | 9.074 | 9.088 | 647,568 | -0.05(-0.58%) |
Sep 11, 2019 | 9.124 | 9.209 | 9.117 | 9.142 | 581,145 | +0.02(+0.19%) |
Sep 10, 2019 | 9.095 | 9.152 | 9.060 | 9.124 | 727,026 | +0.03(+0.31%) |
Sep 09, 2019 | 9.074 | 9.202 | 9.039 | 9.095 | 691,020 | -0.06(-0.62%) |
Sep 06, 2019 | 9.074 | 9.170 | 9.067 | 9.152 | 802,723 | +0.09(+1.02%) |
Sep 05, 2019 | 9.081 | 9.088 | 9.031 | 9.060 | 599,479 | +0.07(+0.79%) |
Sep 04, 2019 | 9.017 | 9.060 | 8.989 | 8.989 | 542,153 | +0.01(+0.16%) |
Sep 03, 2019 | 8.889 | 8.975 | 8.889 | 8.975 | 423,236 | +0.06(+0.72%) |
Aug 30, 2019 | 8.946 | 8.953 | 8.872 | 8.911 | 370,541 | -0.01(-0.08%) |
Aug 29, 2019 | 8.833 | 8.946 | 8.811 | 8.918 | 426,405 | +0.12(+1.33%) |
Aug 28, 2019 | 8.815 | 8.907 | 8.801 | 8.801 | 718,727 | -0.06(-0.64%) |
Aug 27, 2019 | 9.041 | 9.048 | 8.765 | 8.857 | 772,755 | -0.20(-2.19%) |
Aug 26, 2019 | 8.822 | 9.055 | 8.808 | 9.055 | 815,045 | +0.23(+2.56%) |
Aug 23, 2019 | 8.857 | 8.871 | 8.808 | 8.829 | 509,144 | -0.04(-0.48%) |
Aug 22, 2019 | 8.737 | 8.878 | 8.737 | 8.871 | 574,889 | +0.10(+1.13%) |
Aug 21, 2019 | 8.758 | 8.808 | 8.744 | 8.772 | 502,378 | +0.01(+0.16%) |
Aug 20, 2019 | 8.744 | 8.772 | 8.725 | 8.758 | 479,422 | +0.01(+0.16%) |
Aug 19, 2019 | 8.772 | 8.786 | 8.723 | 8.744 | 544,471 | +0.01(+0.08%) |
Aug 16, 2019 | 8.730 | 8.829 | 8.687 | 8.737 | 596,289 | +0.04(+0.41%) |
Aug 15, 2019 | 8.638 | 8.737 | 8.624 | 8.702 | 441,804 | +0.06(+0.74%) |
Aug 14, 2019 | 8.730 | 8.765 | 8.631 | 8.638 | 526,868 | -0.11(-1.29%) |
Aug 13, 2019 | 8.730 | 8.801 | 8.730 | 8.751 | 460,568 | -0.04(-0.40%) |
Aug 12, 2019 | 8.695 | 8.786 | 8.695 | 8.786 | 754,004 | +0.11(+1.30%) |
Aug 09, 2019 | 8.617 | 8.680 | 8.603 | 8.673 | 440,957 | +0.06(+0.74%) |
Aug 08, 2019 | 8.603 | 8.659 | 8.567 | 8.610 | 456,853 | +0.04(+0.41%) |
Aug 07, 2019 | 8.567 | 8.624 | 8.490 | 8.574 | 333,841 | -0.02(-0.25%) |
Aug 06, 2019 | 8.525 | 8.603 | 8.475 | 8.596 | 517,234 | +0.10(+1.16%) |
Aug 05, 2019 | 8.518 | 8.534 | 8.454 | 8.497 | 804,640 | -0.08(-0.99%) |
Aug 02, 2019 | 8.596 | 8.617 | 8.569 | 8.581 | 345,890 | -0.04(-0.41%) |