Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.614 | 9.614 | 9.231 | 9.547 | 9,446 | -0.22(-2.22%) |
Oct 30, 2019 | 9.780 | 9.780 | 9.580 | 9.764 | 2,466 | -0.01(-0.09%) |
Oct 29, 2019 | 9.556 | 9.772 | 9.556 | 9.772 | 8,629 | +0.22(+2.27%) |
Oct 28, 2019 | 9.672 | 9.722 | 9.456 | 9.556 | 5,114 | -0.02(-0.26%) |
Oct 25, 2019 | 9.789 | 9.789 | 9.580 | 9.580 | 3,841 | -0.17(-1.79%) |
Oct 24, 2019 | 9.689 | 9.764 | 9.622 | 9.755 | 3,060 | +0.15(+1.56%) |
Oct 23, 2019 | 9.722 | 9.722 | 9.564 | 9.605 | 1,698 | -0.06(-0.60%) |
Oct 22, 2019 | 9.456 | 9.714 | 9.335 | 9.664 | 11,503 | +0.09(+0.96%) |
Oct 21, 2019 | 9.222 | 9.572 | 9.189 | 9.572 | 21,461 | +0.23(+2.50%) |
Oct 18, 2019 | 9.281 | 9.339 | 9.097 | 9.339 | 4,441 | +0.01(+0.09%) |
Oct 17, 2019 | 9.356 | 9.356 | 9.156 | 9.331 | 6,860 | +0.07(+0.72%) |
Oct 16, 2019 | 9.339 | 9.347 | 9.172 | 9.264 | 3,517 | -0.09(-0.98%) |
Oct 15, 2019 | 9.147 | 9.401 | 8.864 | 9.356 | 15,656 | +0.30(+3.31%) |
Oct 14, 2019 | 8.997 | 9.414 | 8.897 | 9.056 | 17,401 | -0.26(-2.77%) |
Oct 11, 2019 | 9.081 | 9.464 | 8.972 | 9.314 | 21,486 | +0.35(+3.90%) |
Oct 10, 2019 | 9.210 | 9.210 | 8.864 | 8.964 | 18,999 | +0.22(+2.48%) |
Oct 09, 2019 | 8.764 | 8.997 | 8.747 | 8.747 | 21,305 | -0.06(-0.66%) |
Oct 08, 2019 | 8.931 | 9.031 | 8.806 | 8.806 | 6,876 | -0.24(-2.67%) |
Oct 07, 2019 | 9.147 | 9.189 | 9.006 | 9.047 | 6,056 | -0.05(-0.55%) |
Oct 04, 2019 | 8.947 | 9.164 | 8.914 | 9.097 | 26,647 | +0.04(+0.46%) |
Oct 03, 2019 | 9.072 | 9.106 | 8.922 | 9.056 | 8,463 | -0.05(-0.55%) |
Oct 02, 2019 | 9.139 | 9.235 | 9.081 | 9.106 | 70,666 | -0.02(-0.18%) |
Oct 01, 2019 | 9.097 | 9.306 | 9.097 | 9.122 | 23,405 | +0.05(+0.55%) |
Sep 30, 2019 | 9.031 | 9.206 | 9.031 | 9.072 | 9,155 | -0.12(-1.27%) |
Sep 27, 2019 | 9.189 | 9.372 | 9.164 | 9.189 | 14,644 | +0.02(+0.18%) |
Sep 26, 2019 | 9.100 | 9.281 | 9.100 | 9.172 | 17,731 | -0.07(-0.81%) |
Sep 25, 2019 | 9.106 | 9.343 | 9.018 | 9.247 | 12,466 | +0.08(+0.91%) |
Sep 24, 2019 | 9.197 | 9.197 | 9.039 | 9.164 | 63,270 | +0.07(+0.73%) |
Sep 23, 2019 | 9.189 | 9.247 | 9.081 | 9.097 | 10,672 | -0.30(-3.19%) |
Sep 20, 2019 | 9.039 | 9.447 | 8.939 | 9.397 | 40,091 | +0.33(+3.68%) |
Sep 19, 2019 | 9.081 | 9.164 | 9.014 | 9.064 | 43,175 | +0.09(+1.02%) |
Sep 18, 2019 | 9.189 | 9.247 | 8.956 | 8.972 | 28,455 | -0.13(-1.46%) |
Sep 17, 2019 | 9.106 | 9.247 | 8.806 | 9.106 | 20,910 | +0.05(+0.55%) |
Sep 16, 2019 | 9.097 | 9.156 | 8.895 | 9.056 | 20,245 | -0.13(-1.45%) |
Sep 13, 2019 | 9.247 | 9.297 | 9.007 | 9.189 | 7,562 | +0.00(+0.00%) |
Sep 12, 2019 | 9.164 | 9.331 | 9.056 | 9.189 | 29,303 | +0.02(+0.27%) |
Sep 11, 2019 | 9.022 | 9.197 | 8.831 | 9.164 | 31,027 | +0.26(+2.90%) |
Sep 10, 2019 | 8.889 | 9.131 | 8.622 | 8.906 | 16,262 | +0.00(+0.00%) |
Sep 09, 2019 | 8.664 | 9.097 | 8.556 | 8.906 | 30,179 | +0.32(+3.79%) |
Sep 06, 2019 | 8.764 | 9.147 | 8.581 | 8.581 | 21,366 | -0.10(-1.20%) |
Sep 05, 2019 | 8.792 | 9.055 | 8.553 | 8.685 | 51,372 | +0.00(+0.00%) |
Sep 04, 2019 | 8.668 | 8.800 | 8.463 | 8.685 | 22,881 | +0.26(+3.13%) |
Sep 03, 2019 | 8.775 | 8.825 | 8.331 | 8.421 | 21,833 | -0.08(-0.97%) |
Aug 30, 2019 | 8.479 | 8.792 | 8.339 | 8.504 | 17,006 | -0.02(-0.19%) |
Aug 29, 2019 | 8.413 | 8.924 | 8.413 | 8.520 | 23,468 | +0.27(+3.29%) |
Aug 28, 2019 | 7.944 | 8.364 | 7.944 | 8.249 | 6,388 | +0.14(+1.73%) |
Aug 27, 2019 | 8.454 | 8.520 | 8.100 | 8.109 | 20,022 | -0.47(-5.47%) |
Aug 26, 2019 | 8.372 | 8.587 | 8.024 | 8.578 | 35,765 | +0.35(+4.20%) |
Aug 23, 2019 | 8.265 | 8.496 | 8.232 | 8.232 | 12,754 | -0.07(-0.89%) |
Aug 22, 2019 | 8.356 | 8.561 | 8.306 | 8.306 | 14,119 | -0.06(-0.69%) |
Aug 21, 2019 | 8.397 | 8.471 | 8.323 | 8.364 | 5,374 | -0.14(-1.65%) |
Aug 20, 2019 | 8.430 | 8.507 | 8.298 | 8.504 | 7,289 | +0.00(+0.00%) |
Aug 19, 2019 | 8.249 | 8.641 | 8.249 | 8.504 | 8,596 | +0.14(+1.67%) |
Aug 16, 2019 | 8.380 | 8.565 | 8.232 | 8.364 | 11,418 | +0.08(+0.99%) |
Aug 15, 2019 | 8.356 | 8.685 | 8.273 | 8.282 | 16,919 | +0.02(+0.30%) |
Aug 14, 2019 | 8.850 | 8.973 | 8.257 | 8.257 | 30,808 | -0.68(-7.64%) |
Aug 13, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 1,949 | +0.06(+0.65%) |
Aug 12, 2019 | 8.973 | 8.973 | 8.850 | 8.883 | 7,793 | -0.01(-0.09%) |
Aug 09, 2019 | 9.014 | 9.097 | 8.891 | 8.891 | 7,045 | -0.12(-1.37%) |
Aug 08, 2019 | 8.965 | 9.204 | 8.965 | 9.014 | 17,198 | +0.10(+1.11%) |
Aug 07, 2019 | 9.022 | 9.162 | 8.915 | 8.915 | 5,523 | -0.16(-1.81%) |
Aug 06, 2019 | 8.990 | 9.261 | 8.899 | 9.080 | 5,442 | +0.19(+2.13%) |
Aug 05, 2019 | 9.064 | 9.064 | 8.891 | 8.891 | 7,844 | -0.26(-2.79%) |
Aug 02, 2019 | 9.344 | 9.344 | 9.146 | 9.146 | 3,036 | -0.20(-2.11%) |