Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.222 | 9.241 | 9.208 | 9.229 | 80,722 | -0.01(-0.08%) |
Nov 27, 2019 | 9.188 | 9.236 | 9.188 | 9.236 | 178,710 | +0.04(+0.45%) |
Nov 26, 2019 | 9.167 | 9.201 | 9.132 | 9.195 | 144,564 | +0.04(+0.46%) |
Nov 25, 2019 | 9.229 | 9.229 | 9.132 | 9.153 | 151,651 | -0.06(-0.68%) |
Nov 22, 2019 | 9.195 | 9.229 | 9.188 | 9.215 | 308,499 | +0.04(+0.45%) |
Nov 21, 2019 | 9.181 | 9.201 | 9.167 | 9.174 | 159,062 | -0.02(-0.20%) |
Nov 20, 2019 | 9.178 | 9.212 | 9.157 | 9.192 | 178,225 | +0.02(+0.23%) |
Nov 19, 2019 | 9.178 | 9.185 | 9.157 | 9.171 | 83,040 | +0.01(+0.15%) |
Nov 18, 2019 | 9.206 | 9.212 | 9.137 | 9.157 | 101,663 | -0.05(-0.53%) |
Nov 15, 2019 | 9.192 | 9.206 | 9.178 | 9.206 | 150,161 | +0.02(+0.23%) |
Nov 14, 2019 | 9.185 | 9.206 | 9.157 | 9.185 | 268,517 | +0.01(+0.08%) |
Nov 13, 2019 | 9.192 | 9.199 | 9.157 | 9.178 | 174,620 | -0.02(-0.23%) |
Nov 12, 2019 | 9.150 | 9.199 | 9.143 | 9.199 | 206,446 | +0.05(+0.53%) |
Nov 11, 2019 | 9.157 | 9.185 | 9.143 | 9.150 | 168,496 | -0.01(-0.08%) |
Nov 08, 2019 | 9.130 | 9.164 | 9.130 | 9.157 | 223,866 | +0.02(+0.23%) |
Nov 07, 2019 | 9.123 | 9.178 | 9.109 | 9.137 | 501,890 | +0.01(+0.08%) |
Nov 06, 2019 | 9.116 | 9.137 | 9.109 | 9.130 | 213,685 | +0.00(+0.00%) |
Nov 05, 2019 | 9.137 | 9.157 | 9.116 | 9.130 | 131,470 | -0.02(-0.23%) |
Nov 04, 2019 | 9.088 | 9.150 | 9.088 | 9.150 | 231,698 | +0.03(+0.30%) |
Nov 01, 2019 | 9.109 | 9.157 | 9.095 | 9.123 | 238,491 | +0.01(+0.08%) |
Oct 31, 2019 | 9.116 | 9.137 | 9.074 | 9.116 | 215,962 | -0.01(-0.08%) |
Oct 30, 2019 | 9.116 | 9.130 | 9.067 | 9.123 | 199,520 | -0.01(-0.08%) |
Oct 29, 2019 | 9.130 | 9.143 | 9.102 | 9.130 | 158,215 | -0.03(-0.30%) |
Oct 28, 2019 | 9.137 | 9.171 | 9.137 | 9.157 | 130,905 | -0.01(-0.08%) |
Oct 25, 2019 | 9.137 | 9.164 | 9.123 | 9.164 | 128,006 | +0.00(+0.00%) |
Oct 24, 2019 | 9.137 | 9.164 | 9.123 | 9.164 | 131,339 | +0.03(+0.30%) |
Oct 23, 2019 | 9.109 | 9.150 | 9.102 | 9.137 | 216,353 | -0.00(-0.05%) |
Oct 22, 2019 | 9.127 | 9.148 | 9.099 | 9.141 | 171,578 | +0.03(+0.30%) |
Oct 21, 2019 | 9.086 | 9.168 | 9.086 | 9.113 | 178,553 | +0.03(+0.30%) |
Oct 18, 2019 | 9.038 | 9.099 | 9.038 | 9.086 | 168,455 | +0.03(+0.38%) |
Oct 17, 2019 | 9.045 | 9.086 | 9.031 | 9.051 | 167,184 | -0.02(-0.23%) |
Oct 16, 2019 | 9.010 | 9.072 | 8.990 | 9.072 | 254,746 | +0.06(+0.69%) |
Oct 15, 2019 | 8.983 | 9.038 | 8.983 | 9.010 | 86,780 | +0.01(+0.15%) |
Oct 14, 2019 | 8.962 | 9.010 | 8.949 | 8.997 | 87,356 | +0.03(+0.38%) |
Oct 11, 2019 | 8.983 | 9.010 | 8.962 | 8.962 | 106,523 | -0.02(-0.23%) |
Oct 10, 2019 | 8.962 | 9.014 | 8.955 | 8.983 | 270,166 | +0.00(+0.00%) |
Oct 09, 2019 | 9.024 | 9.051 | 8.962 | 8.983 | 270,793 | -0.04(-0.46%) |
Oct 08, 2019 | 9.024 | 9.038 | 8.983 | 9.024 | 194,656 | -0.02(-0.23%) |
Oct 07, 2019 | 9.024 | 9.065 | 8.997 | 9.045 | 176,255 | +0.00(+0.00%) |
Oct 04, 2019 | 9.079 | 9.086 | 9.045 | 9.045 | 104,045 | -0.03(-0.38%) |
Oct 03, 2019 | 9.065 | 9.093 | 9.051 | 9.079 | 80,221 | +0.00(+0.00%) |
Oct 02, 2019 | 9.079 | 9.099 | 9.052 | 9.079 | 174,714 | -0.01(-0.15%) |
Oct 01, 2019 | 9.072 | 9.113 | 9.058 | 9.093 | 337,293 | +0.02(+0.23%) |
Sep 30, 2019 | 9.079 | 9.093 | 9.051 | 9.072 | 162,276 | -0.01(-0.08%) |
Sep 27, 2019 | 9.093 | 9.113 | 9.058 | 9.079 | 238,402 | -0.01(-0.15%) |
Sep 26, 2019 | 9.099 | 9.141 | 9.093 | 9.093 | 246,461 | -0.02(-0.23%) |
Sep 25, 2019 | 9.099 | 9.127 | 9.093 | 9.113 | 94,298 | +0.00(+0.00%) |
Sep 24, 2019 | 9.106 | 9.148 | 9.099 | 9.113 | 129,394 | +0.01(+0.08%) |
Sep 23, 2019 | 9.072 | 9.120 | 9.072 | 9.106 | 92,050 | +0.03(+0.38%) |
Sep 20, 2019 | 9.079 | 9.099 | 9.065 | 9.072 | 153,883 | +0.00(+0.05%) |
Sep 19, 2019 | 9.054 | 9.074 | 9.047 | 9.067 | 188,466 | +0.01(+0.15%) |
Sep 18, 2019 | 9.060 | 9.074 | 9.040 | 9.054 | 115,583 | -0.01(-0.15%) |
Sep 17, 2019 | 9.026 | 9.074 | 9.026 | 9.067 | 180,083 | +0.02(+0.23%) |
Sep 16, 2019 | 9.047 | 9.067 | 9.019 | 9.047 | 188,192 | +0.01(+0.15%) |
Sep 13, 2019 | 9.026 | 9.074 | 9.026 | 9.033 | 208,425 | +0.01(+0.08%) |
Sep 12, 2019 | 8.999 | 9.047 | 8.999 | 9.026 | 210,619 | +0.03(+0.30%) |
Sep 11, 2019 | 8.979 | 9.033 | 8.979 | 8.999 | 186,834 | +0.02(+0.23%) |
Sep 10, 2019 | 8.951 | 8.985 | 8.951 | 8.979 | 106,984 | +0.02(+0.23%) |
Sep 09, 2019 | 8.965 | 8.972 | 8.931 | 8.958 | 240,313 | +0.00(+0.00%) |
Sep 06, 2019 | 8.951 | 8.965 | 8.931 | 8.958 | 203,148 | +0.02(+0.23%) |
Sep 05, 2019 | 8.951 | 8.972 | 8.931 | 8.938 | 231,045 | -0.01(-0.15%) |
Sep 04, 2019 | 8.938 | 8.965 | 8.917 | 8.951 | 196,787 | +0.03(+0.38%) |