Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.999 | 10.13 | 9.984 | 10.02 | 229,298 | +0.00(+0.00%) |
Nov 27, 2019 | 9.857 | 10.04 | 9.842 | 10.02 | 641,929 | +0.17(+1.74%) |
Nov 26, 2019 | 9.656 | 9.902 | 9.656 | 9.850 | 3,334,678 | +0.19(+1.93%) |
Nov 25, 2019 | 9.633 | 9.771 | 9.611 | 9.663 | 383,447 | +0.04(+0.39%) |
Nov 22, 2019 | 9.775 | 9.812 | 9.551 | 9.626 | 433,537 | -0.16(-1.68%) |
Nov 21, 2019 | 9.984 | 9.984 | 9.790 | 9.790 | 364,425 | -0.20(-2.02%) |
Nov 20, 2019 | 9.991 | 10.10 | 9.969 | 9.991 | 561,047 | -0.01(-0.15%) |
Nov 19, 2019 | 9.984 | 10.07 | 9.887 | 10.01 | 381,782 | +0.07(+0.75%) |
Nov 18, 2019 | 9.991 | 10.07 | 9.921 | 9.932 | 421,755 | -0.10(-1.04%) |
Nov 15, 2019 | 9.917 | 10.05 | 9.880 | 10.04 | 396,013 | +0.14(+1.43%) |
Nov 14, 2019 | 9.783 | 9.917 | 9.783 | 9.894 | 339,751 | +0.08(+0.84%) |
Nov 13, 2019 | 9.857 | 9.902 | 9.797 | 9.812 | 322,300 | -0.09(-0.90%) |
Nov 12, 2019 | 9.939 | 10.01 | 9.894 | 9.902 | 539,305 | -0.03(-0.30%) |
Nov 11, 2019 | 9.872 | 9.969 | 9.857 | 9.932 | 262,061 | +0.01(+0.08%) |
Nov 08, 2019 | 10.10 | 10.14 | 9.906 | 9.924 | 566,881 | -0.21(-2.06%) |
Nov 07, 2019 | 10.01 | 10.15 | 9.980 | 10.13 | 453,127 | +0.13(+1.34%) |
Nov 06, 2019 | 9.947 | 10.04 | 9.947 | 9.999 | 421,091 | +0.04(+0.37%) |
Nov 05, 2019 | 9.984 | 9.999 | 9.865 | 9.962 | 585,880 | -0.07(-0.67%) |
Nov 04, 2019 | 10.07 | 10.14 | 9.999 | 10.03 | 432,318 | -0.04(-0.37%) |
Nov 01, 2019 | 10.12 | 10.15 | 9.827 | 10.07 | 850,724 | -0.04(-0.37%) |
Oct 31, 2019 | 10.08 | 10.12 | 9.963 | 10.10 | 613,245 | +0.02(+0.22%) |
Oct 30, 2019 | 10.02 | 10.10 | 10.01 | 10.08 | 522,457 | +0.04(+0.45%) |
Oct 29, 2019 | 9.991 | 10.11 | 9.963 | 10.04 | 452,323 | +0.03(+0.30%) |
Oct 28, 2019 | 9.947 | 10.04 | 9.921 | 10.01 | 484,368 | +0.01(+0.07%) |
Oct 25, 2019 | 10.05 | 10.06 | 9.932 | 9.999 | 472,401 | -0.05(-0.52%) |
Oct 24, 2019 | 10.20 | 10.21 | 10.04 | 10.05 | 303,481 | -0.13(-1.25%) |
Oct 23, 2019 | 10.21 | 10.28 | 10.13 | 10.18 | 382,377 | -0.03(-0.29%) |
Oct 22, 2019 | 10.19 | 10.22 | 10.15 | 10.21 | 425,871 | +0.01(+0.15%) |
Oct 21, 2019 | 10.10 | 10.20 | 10.06 | 10.19 | 495,640 | +0.11(+1.11%) |
Oct 18, 2019 | 10.04 | 10.12 | 10.02 | 10.08 | 713,761 | +0.02(+0.22%) |
Oct 17, 2019 | 9.902 | 10.07 | 9.902 | 10.06 | 582,543 | +0.16(+1.66%) |
Oct 16, 2019 | 9.909 | 9.960 | 9.846 | 9.894 | 1,475,094 | -0.01(-0.15%) |
Oct 15, 2019 | 9.872 | 10.09 | 9.872 | 9.909 | 1,702,578 | +0.06(+0.61%) |
Oct 14, 2019 | 9.880 | 9.880 | 9.708 | 9.850 | 779,610 | -0.03(-0.30%) |
Oct 11, 2019 | 9.954 | 10.01 | 9.872 | 9.880 | 1,970,684 | -0.02(-0.23%) |
Oct 10, 2019 | 10.03 | 10.07 | 9.902 | 9.902 | 1,180,924 | -0.09(-0.86%) |
Oct 09, 2019 | 10.05 | 10.09 | 9.878 | 9.988 | 1,396,146 | -0.06(-0.58%) |
Oct 08, 2019 | 10.27 | 10.28 | 10.04 | 10.05 | 1,258,824 | -0.23(-2.28%) |
Oct 07, 2019 | 10.34 | 10.37 | 10.26 | 10.28 | 1,249,686 | -0.05(-0.50%) |
Oct 04, 2019 | 10.34 | 10.43 | 10.27 | 10.33 | 1,169,896 | +0.04(+0.36%) |
Oct 03, 2019 | 10.27 | 10.45 | 10.23 | 10.30 | 6,440,618 | -0.25(-2.36%) |
Oct 02, 2019 | 10.44 | 10.54 | 10.35 | 10.54 | 699,893 | +0.09(+0.84%) |
Oct 01, 2019 | 10.55 | 10.58 | 10.42 | 10.46 | 468,865 | -0.10(-0.90%) |
Sep 30, 2019 | 10.56 | 10.63 | 10.49 | 10.55 | 427,496 | +0.01(+0.14%) |
Sep 27, 2019 | 10.60 | 10.63 | 10.49 | 10.54 | 462,149 | -0.04(-0.42%) |
Sep 26, 2019 | 10.42 | 10.62 | 10.41 | 10.58 | 463,290 | +0.15(+1.48%) |
Sep 25, 2019 | 10.40 | 10.46 | 10.33 | 10.43 | 338,530 | +0.05(+0.49%) |
Sep 24, 2019 | 10.46 | 10.48 | 10.32 | 10.38 | 469,938 | -0.06(-0.56%) |
Sep 23, 2019 | 10.38 | 10.48 | 10.35 | 10.44 | 415,120 | +0.04(+0.42%) |
Sep 20, 2019 | 10.36 | 10.45 | 10.34 | 10.39 | 1,419,039 | +0.05(+0.50%) |
Sep 19, 2019 | 10.35 | 10.40 | 10.30 | 10.34 | 509,926 | +0.00(+0.00%) |
Sep 18, 2019 | 10.36 | 10.39 | 10.25 | 10.34 | 338,375 | +0.01(+0.14%) |
Sep 17, 2019 | 10.19 | 10.35 | 10.14 | 10.32 | 970,539 | +0.13(+1.30%) |
Sep 16, 2019 | 10.11 | 10.24 | 10.03 | 10.19 | 1,106,190 | +0.10(+0.94%) |
Sep 13, 2019 | 10.18 | 10.24 | 10.04 | 10.10 | 824,750 | -0.09(-0.86%) |
Sep 12, 2019 | 10.21 | 10.27 | 10.12 | 10.19 | 1,086,524 | +0.03(+0.29%) |
Sep 11, 2019 | 9.966 | 10.17 | 9.914 | 10.16 | 1,309,688 | +0.19(+1.91%) |
Sep 10, 2019 | 9.885 | 10.06 | 9.848 | 9.966 | 1,562,781 | +0.08(+0.82%) |
Sep 09, 2019 | 9.856 | 9.914 | 9.760 | 9.885 | 871,191 | +0.04(+0.37%) |
Sep 06, 2019 | 9.907 | 9.914 | 9.834 | 9.848 | 711,701 | -0.05(-0.52%) |
Sep 05, 2019 | 9.951 | 9.958 | 9.841 | 9.900 | 464,974 | -0.04(-0.37%) |
Sep 04, 2019 | 9.900 | 10.00 | 9.892 | 9.936 | 1,005,930 | +0.03(+0.30%) |