Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.879 | 10.31 | 9.873 | 10.17 | 19,738,242 | +0.34(+3.46%) |
Oct 30, 2019 | 9.813 | 9.861 | 9.789 | 9.831 | 6,490,824 | -0.01(-0.06%) |
Oct 29, 2019 | 9.843 | 9.866 | 9.789 | 9.837 | 9,252,864 | -0.01(-0.06%) |
Oct 28, 2019 | 9.825 | 9.866 | 9.784 | 9.843 | 8,021,630 | +0.07(+0.73%) |
Oct 25, 2019 | 9.801 | 9.825 | 9.760 | 9.772 | 4,672,002 | -0.04(-0.36%) |
Oct 24, 2019 | 9.896 | 9.914 | 9.784 | 9.807 | 5,196,697 | -0.11(-1.07%) |
Oct 23, 2019 | 9.831 | 9.914 | 9.795 | 9.914 | 4,715,423 | +0.08(+0.84%) |
Oct 22, 2019 | 9.813 | 9.849 | 9.748 | 9.831 | 4,511,902 | -0.01(-0.06%) |
Oct 21, 2019 | 9.748 | 9.843 | 9.725 | 9.837 | 5,994,737 | +0.13(+1.37%) |
Oct 18, 2019 | 9.677 | 9.760 | 9.648 | 9.704 | 6,298,621 | +0.05(+0.52%) |
Oct 17, 2019 | 9.606 | 9.654 | 9.595 | 9.654 | 4,120,642 | +0.08(+0.86%) |
Oct 16, 2019 | 9.565 | 9.577 | 9.518 | 9.571 | 5,069,775 | +0.05(+0.50%) |
Oct 15, 2019 | 9.559 | 9.671 | 9.518 | 9.524 | 5,918,004 | -0.04(-0.37%) |
Oct 14, 2019 | 9.577 | 9.600 | 9.518 | 9.559 | 3,080,417 | -0.05(-0.49%) |
Oct 11, 2019 | 9.512 | 9.636 | 9.488 | 9.606 | 6,811,488 | +0.12(+1.25%) |
Oct 10, 2019 | 9.441 | 9.530 | 9.423 | 9.488 | 3,983,825 | +0.04(+0.44%) |
Oct 09, 2019 | 9.447 | 9.488 | 9.400 | 9.447 | 4,437,164 | +0.05(+0.57%) |
Oct 08, 2019 | 9.429 | 9.465 | 9.382 | 9.394 | 6,029,939 | -0.07(-0.75%) |
Oct 07, 2019 | 9.476 | 9.535 | 9.417 | 9.465 | 4,414,546 | -0.01(-0.12%) |
Oct 04, 2019 | 9.394 | 9.476 | 9.388 | 9.476 | 5,336,360 | +0.09(+0.94%) |
Oct 03, 2019 | 9.352 | 9.429 | 9.293 | 9.388 | 7,469,412 | +0.05(+0.51%) |
Oct 02, 2019 | 9.323 | 9.346 | 9.216 | 9.340 | 8,938,155 | +0.00(+0.00%) |
Oct 01, 2019 | 9.482 | 9.535 | 9.246 | 9.340 | 9,797,983 | -0.17(-1.74%) |
Sep 30, 2019 | 9.465 | 9.524 | 9.417 | 9.506 | 7,687,784 | +0.04(+0.44%) |
Sep 27, 2019 | 9.512 | 9.541 | 9.435 | 9.465 | 5,191,470 | -0.02(-0.19%) |
Sep 26, 2019 | 9.465 | 9.523 | 9.424 | 9.482 | 6,941,371 | +0.02(+0.19%) |
Sep 25, 2019 | 9.400 | 9.500 | 9.371 | 9.465 | 5,259,143 | +0.06(+0.62%) |
Sep 24, 2019 | 9.547 | 9.623 | 9.377 | 9.406 | 8,165,332 | -0.13(-1.41%) |
Sep 23, 2019 | 9.506 | 9.593 | 9.459 | 9.541 | 10,194,227 | +0.03(+0.31%) |
Sep 20, 2019 | 9.412 | 9.529 | 9.383 | 9.512 | 15,306,907 | +0.10(+1.06%) |
Sep 19, 2019 | 9.295 | 9.453 | 9.295 | 9.412 | 11,303,463 | +0.11(+1.19%) |
Sep 18, 2019 | 9.242 | 9.301 | 9.201 | 9.301 | 8,528,231 | +0.08(+0.89%) |
Sep 17, 2019 | 9.254 | 9.272 | 9.137 | 9.219 | 10,024,229 | -0.01(-0.13%) |
Sep 16, 2019 | 9.242 | 9.289 | 9.149 | 9.231 | 8,488,935 | -0.04(-0.44%) |
Sep 13, 2019 | 9.201 | 9.310 | 9.172 | 9.272 | 9,804,694 | +0.12(+1.34%) |
Sep 12, 2019 | 9.225 | 9.289 | 9.125 | 9.149 | 7,346,023 | -0.12(-1.26%) |
Sep 11, 2019 | 9.225 | 9.278 | 9.178 | 9.266 | 9,993,236 | +0.07(+0.76%) |
Sep 10, 2019 | 8.991 | 9.213 | 8.991 | 9.196 | 21,528,146 | +0.19(+2.08%) |
Sep 09, 2019 | 8.833 | 8.997 | 8.833 | 9.008 | 13,859,172 | +0.20(+2.26%) |
Sep 06, 2019 | 8.821 | 8.839 | 8.669 | 8.810 | 17,796,288 | -0.02(-0.20%) |
Sep 05, 2019 | 8.757 | 8.862 | 8.728 | 8.827 | 11,098,295 | +0.12(+1.41%) |
Sep 04, 2019 | 8.611 | 8.745 | 8.611 | 8.704 | 11,430,018 | +0.09(+1.02%) |
Sep 03, 2019 | 8.634 | 8.646 | 8.488 | 8.617 | 14,826,266 | -0.08(-0.94%) |
Aug 30, 2019 | 8.681 | 8.739 | 8.646 | 8.698 | 13,181,650 | +0.03(+0.34%) |
Aug 29, 2019 | 8.728 | 8.751 | 8.529 | 8.669 | 19,562,396 | -0.03(-0.34%) |
Aug 28, 2019 | 8.693 | 8.774 | 8.629 | 8.698 | 11,810,623 | -0.03(-0.33%) |
Aug 27, 2019 | 9.040 | 9.046 | 8.710 | 8.727 | 17,058,638 | -0.27(-3.02%) |
Aug 26, 2019 | 9.063 | 9.109 | 8.959 | 8.999 | 7,370,370 | -0.06(-0.64%) |
Aug 23, 2019 | 9.190 | 9.231 | 9.034 | 9.057 | 8,773,064 | -0.14(-1.57%) |
Aug 22, 2019 | 9.231 | 9.242 | 9.156 | 9.202 | 8,292,825 | +0.00(+0.00%) |
Aug 21, 2019 | 9.393 | 9.433 | 9.173 | 9.202 | 19,664,788 | -0.19(-2.03%) |
Aug 20, 2019 | 9.433 | 9.468 | 9.376 | 9.393 | 6,597,289 | -0.06(-0.61%) |
Aug 19, 2019 | 9.439 | 9.468 | 9.358 | 9.451 | 7,299,335 | +0.06(+0.62%) |
Aug 16, 2019 | 9.376 | 9.445 | 9.335 | 9.393 | 7,099,593 | +0.05(+0.56%) |
Aug 15, 2019 | 9.387 | 9.422 | 9.277 | 9.341 | 9,221,874 | -0.02(-0.19%) |
Aug 14, 2019 | 9.665 | 9.665 | 9.358 | 9.358 | 14,853,013 | -0.35(-3.58%) |
Aug 13, 2019 | 9.758 | 9.798 | 9.694 | 9.705 | 7,450,545 | -0.05(-0.47%) |
Aug 12, 2019 | 9.867 | 9.885 | 9.740 | 9.752 | 7,025,219 | -0.13(-1.29%) |
Aug 09, 2019 | 9.943 | 9.954 | 9.821 | 9.879 | 5,344,566 | -0.06(-0.64%) |
Aug 08, 2019 | 9.827 | 9.966 | 9.792 | 9.943 | 7,690,840 | +0.12(+1.18%) |
Aug 07, 2019 | 9.798 | 9.856 | 9.682 | 9.827 | 12,280,612 | -0.01(-0.12%) |
Aug 06, 2019 | 9.781 | 9.839 | 9.734 | 9.839 | 9,816,827 | +0.08(+0.77%) |
Aug 05, 2019 | 9.902 | 9.937 | 9.694 | 9.763 | 8,632,682 | -0.19(-1.86%) |
Aug 02, 2019 | 9.879 | 9.972 | 9.862 | 9.948 | 7,260,806 | +0.06(+0.59%) |