Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.591 | 9.604 | 9.545 | 9.578 | 165,115 | -0.03(-0.28%) |
Oct 30, 2019 | 9.684 | 9.684 | 9.538 | 9.604 | 207,930 | -0.06(-0.62%) |
Oct 29, 2019 | 9.690 | 9.697 | 9.644 | 9.664 | 163,192 | -0.01(-0.14%) |
Oct 28, 2019 | 9.697 | 9.723 | 9.677 | 9.677 | 126,380 | -0.01(-0.14%) |
Oct 25, 2019 | 9.743 | 9.750 | 9.670 | 9.690 | 158,440 | -0.05(-0.48%) |
Oct 24, 2019 | 9.796 | 9.796 | 9.710 | 9.737 | 134,149 | -0.03(-0.34%) |
Oct 23, 2019 | 9.756 | 9.770 | 9.756 | 9.770 | 73,599 | +0.01(+0.14%) |
Oct 22, 2019 | 9.710 | 9.763 | 9.700 | 9.756 | 155,601 | +0.05(+0.48%) |
Oct 21, 2019 | 9.664 | 9.710 | 9.657 | 9.710 | 147,609 | +0.03(+0.34%) |
Oct 18, 2019 | 9.723 | 9.723 | 9.651 | 9.677 | 123,668 | -0.04(-0.43%) |
Oct 17, 2019 | 9.738 | 9.738 | 9.685 | 9.718 | 81,531 | -0.02(-0.20%) |
Oct 16, 2019 | 9.712 | 9.738 | 9.679 | 9.738 | 82,702 | +0.05(+0.47%) |
Oct 15, 2019 | 9.699 | 9.725 | 9.685 | 9.692 | 110,554 | +0.02(+0.20%) |
Oct 14, 2019 | 9.653 | 9.692 | 9.640 | 9.672 | 96,208 | +0.05(+0.48%) |
Oct 11, 2019 | 9.633 | 9.679 | 9.613 | 9.626 | 91,069 | +0.01(+0.14%) |
Oct 10, 2019 | 9.666 | 9.705 | 9.594 | 9.613 | 269,870 | -0.07(-0.75%) |
Oct 09, 2019 | 9.666 | 9.718 | 9.666 | 9.685 | 116,819 | +0.02(+0.20%) |
Oct 08, 2019 | 9.666 | 9.679 | 9.653 | 9.666 | 94,102 | -0.01(-0.07%) |
Oct 07, 2019 | 9.692 | 9.731 | 9.640 | 9.672 | 134,965 | -0.04(-0.41%) |
Oct 04, 2019 | 9.731 | 9.731 | 9.653 | 9.712 | 123,506 | -0.01(-0.07%) |
Oct 03, 2019 | 9.672 | 9.718 | 9.640 | 9.718 | 84,782 | +0.06(+0.61%) |
Oct 02, 2019 | 9.758 | 9.771 | 9.640 | 9.659 | 177,956 | -0.11(-1.14%) |
Oct 01, 2019 | 9.810 | 9.810 | 9.751 | 9.771 | 74,873 | -0.01(-0.13%) |
Sep 30, 2019 | 9.784 | 9.817 | 9.745 | 9.784 | 133,842 | +0.01(+0.07%) |
Sep 27, 2019 | 9.837 | 9.863 | 9.751 | 9.777 | 155,640 | -0.06(-0.60%) |
Sep 26, 2019 | 9.830 | 9.850 | 9.823 | 9.837 | 91,469 | +0.01(+0.07%) |
Sep 25, 2019 | 9.869 | 9.876 | 9.830 | 9.830 | 88,320 | -0.05(-0.47%) |
Sep 24, 2019 | 9.843 | 9.876 | 9.817 | 9.876 | 108,419 | +0.07(+0.74%) |
Sep 23, 2019 | 9.797 | 9.837 | 9.797 | 9.804 | 88,081 | -0.01(-0.13%) |
Sep 20, 2019 | 9.850 | 9.863 | 9.817 | 9.817 | 119,547 | +0.00(+0.00%) |
Sep 19, 2019 | 9.863 | 9.863 | 9.804 | 9.817 | 96,591 | -0.02(-0.20%) |
Sep 18, 2019 | 9.837 | 9.843 | 9.791 | 9.837 | 111,675 | +0.03(+0.32%) |
Sep 17, 2019 | 9.831 | 9.864 | 9.629 | 9.805 | 172,232 | -0.01(-0.13%) |
Sep 16, 2019 | 9.825 | 9.838 | 9.818 | 9.818 | 48,038 | +0.01(+0.07%) |
Sep 13, 2019 | 9.812 | 9.838 | 9.796 | 9.812 | 105,836 | -0.02(-0.20%) |
Sep 12, 2019 | 9.818 | 9.831 | 9.786 | 9.831 | 63,897 | +0.01(+0.07%) |
Sep 11, 2019 | 9.779 | 9.825 | 9.774 | 9.825 | 100,523 | +0.05(+0.47%) |
Sep 10, 2019 | 9.779 | 9.799 | 9.753 | 9.779 | 91,594 | +0.00(+0.00%) |
Sep 09, 2019 | 9.727 | 9.779 | 9.714 | 9.779 | 94,146 | +0.07(+0.74%) |
Sep 06, 2019 | 9.773 | 9.779 | 9.662 | 9.708 | 255,234 | -0.08(-0.80%) |
Sep 05, 2019 | 9.825 | 9.825 | 9.727 | 9.786 | 137,944 | -0.03(-0.27%) |
Sep 04, 2019 | 9.766 | 9.812 | 9.740 | 9.812 | 134,591 | +0.05(+0.53%) |
Sep 03, 2019 | 9.740 | 9.773 | 9.694 | 9.760 | 108,844 | +0.03(+0.27%) |
Aug 30, 2019 | 9.747 | 9.786 | 9.721 | 9.734 | 99,547 | -0.01(-0.13%) |
Aug 29, 2019 | 9.727 | 9.786 | 9.688 | 9.747 | 104,759 | +0.07(+0.67%) |
Aug 28, 2019 | 9.675 | 9.701 | 9.616 | 9.681 | 216,031 | -0.03(-0.34%) |
Aug 27, 2019 | 9.812 | 9.831 | 9.688 | 9.714 | 97,871 | -0.07(-0.67%) |
Aug 26, 2019 | 9.831 | 9.831 | 9.779 | 9.779 | 104,124 | -0.04(-0.40%) |
Aug 23, 2019 | 9.812 | 9.838 | 9.797 | 9.818 | 92,491 | +0.01(+0.07%) |
Aug 22, 2019 | 9.831 | 9.838 | 9.792 | 9.812 | 108,014 | +0.01(+0.07%) |
Aug 21, 2019 | 9.792 | 9.844 | 9.753 | 9.805 | 119,642 | +0.03(+0.33%) |
Aug 20, 2019 | 9.773 | 9.815 | 9.770 | 9.773 | 68,505 | +0.00(+0.00%) |
Aug 19, 2019 | 9.812 | 9.825 | 9.766 | 9.773 | 134,527 | +0.04(+0.39%) |
Aug 16, 2019 | 9.716 | 9.761 | 9.716 | 9.735 | 99,800 | +0.01(+0.07%) |
Aug 15, 2019 | 9.768 | 9.774 | 9.722 | 9.729 | 103,408 | -0.03(-0.33%) |
Aug 14, 2019 | 9.813 | 9.816 | 9.733 | 9.761 | 118,719 | -0.08(-0.85%) |
Aug 13, 2019 | 9.800 | 9.884 | 9.793 | 9.845 | 107,866 | +0.05(+0.46%) |
Aug 12, 2019 | 9.781 | 9.871 | 9.768 | 9.800 | 189,497 | +0.03(+0.33%) |
Aug 09, 2019 | 9.819 | 9.819 | 9.748 | 9.768 | 87,441 | -0.05(-0.53%) |
Aug 08, 2019 | 9.768 | 9.819 | 9.761 | 9.819 | 140,935 | +0.03(+0.26%) |
Aug 07, 2019 | 9.722 | 9.793 | 9.696 | 9.793 | 117,760 | +0.00(+0.00%) |
Aug 06, 2019 | 9.806 | 9.819 | 9.729 | 9.793 | 175,735 | +0.03(+0.27%) |
Aug 05, 2019 | 9.813 | 9.826 | 9.709 | 9.768 | 212,994 | -0.08(-0.85%) |
Aug 02, 2019 | 9.865 | 9.891 | 9.800 | 9.852 | 78,017 | -0.01(-0.13%) |