Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.800 | 9.846 | 9.793 | 9.846 | 107,324 | +0.04(+0.41%) |
Nov 27, 2019 | 9.826 | 9.860 | 9.773 | 9.806 | 151,755 | -0.04(-0.41%) |
Nov 26, 2019 | 9.787 | 9.846 | 9.787 | 9.846 | 140,221 | +0.07(+0.68%) |
Nov 25, 2019 | 9.800 | 9.826 | 9.760 | 9.780 | 94,998 | -0.01(-0.14%) |
Nov 22, 2019 | 9.793 | 9.853 | 9.773 | 9.793 | 154,157 | +0.00(+0.00%) |
Nov 21, 2019 | 9.840 | 9.860 | 9.773 | 9.793 | 107,495 | -0.06(-0.63%) |
Nov 20, 2019 | 9.875 | 9.881 | 9.822 | 9.855 | 92,605 | -0.03(-0.33%) |
Nov 19, 2019 | 9.802 | 9.888 | 9.782 | 9.888 | 134,372 | +0.11(+1.15%) |
Nov 18, 2019 | 9.815 | 9.815 | 9.756 | 9.775 | 125,510 | -0.03(-0.34%) |
Nov 15, 2019 | 9.828 | 9.835 | 9.802 | 9.808 | 95,101 | +0.01(+0.07%) |
Nov 14, 2019 | 9.808 | 9.828 | 9.789 | 9.802 | 99,763 | -0.01(-0.07%) |
Nov 13, 2019 | 9.815 | 9.828 | 9.795 | 9.808 | 101,740 | +0.00(+0.00%) |
Nov 12, 2019 | 9.782 | 9.822 | 9.769 | 9.808 | 99,220 | +0.03(+0.27%) |
Nov 11, 2019 | 9.696 | 9.782 | 9.696 | 9.782 | 119,707 | +0.07(+0.68%) |
Nov 08, 2019 | 9.709 | 9.762 | 9.663 | 9.716 | 147,113 | +0.01(+0.07%) |
Nov 07, 2019 | 9.729 | 9.729 | 9.656 | 9.709 | 100,542 | +0.00(+0.00%) |
Nov 06, 2019 | 9.689 | 9.723 | 9.689 | 9.709 | 179,072 | +0.03(+0.27%) |
Nov 05, 2019 | 9.683 | 9.687 | 9.650 | 9.683 | 146,203 | +0.05(+0.48%) |
Nov 04, 2019 | 9.603 | 9.696 | 9.597 | 9.637 | 210,263 | +0.03(+0.34%) |
Nov 01, 2019 | 9.597 | 9.630 | 9.551 | 9.603 | 247,204 | +0.03(+0.28%) |
Oct 31, 2019 | 9.590 | 9.603 | 9.544 | 9.577 | 165,128 | -0.03(-0.28%) |
Oct 30, 2019 | 9.683 | 9.683 | 9.537 | 9.603 | 207,946 | -0.06(-0.62%) |
Oct 29, 2019 | 9.689 | 9.696 | 9.643 | 9.663 | 163,205 | -0.01(-0.14%) |
Oct 28, 2019 | 9.696 | 9.723 | 9.676 | 9.676 | 126,390 | -0.01(-0.14%) |
Oct 25, 2019 | 9.742 | 9.749 | 9.670 | 9.689 | 158,452 | -0.05(-0.48%) |
Oct 24, 2019 | 9.795 | 9.795 | 9.709 | 9.736 | 134,160 | -0.03(-0.34%) |
Oct 23, 2019 | 9.756 | 9.769 | 9.756 | 9.769 | 73,605 | +0.01(+0.14%) |
Oct 22, 2019 | 9.709 | 9.762 | 9.699 | 9.756 | 155,613 | +0.05(+0.48%) |
Oct 21, 2019 | 9.663 | 9.709 | 9.656 | 9.709 | 147,621 | +0.03(+0.34%) |
Oct 18, 2019 | 9.723 | 9.723 | 9.650 | 9.676 | 123,677 | -0.04(-0.43%) |
Oct 17, 2019 | 9.737 | 9.737 | 9.685 | 9.718 | 81,537 | -0.02(-0.20%) |
Oct 16, 2019 | 9.711 | 9.737 | 9.678 | 9.737 | 82,708 | +0.05(+0.47%) |
Oct 15, 2019 | 9.698 | 9.724 | 9.685 | 9.691 | 110,563 | +0.02(+0.20%) |
Oct 14, 2019 | 9.652 | 9.691 | 9.639 | 9.672 | 96,216 | +0.05(+0.48%) |
Oct 11, 2019 | 9.632 | 9.678 | 9.613 | 9.626 | 91,076 | +0.01(+0.14%) |
Oct 10, 2019 | 9.665 | 9.704 | 9.593 | 9.613 | 269,892 | -0.07(-0.75%) |
Oct 09, 2019 | 9.665 | 9.718 | 9.665 | 9.685 | 116,829 | +0.02(+0.20%) |
Oct 08, 2019 | 9.665 | 9.678 | 9.652 | 9.665 | 94,110 | -0.01(-0.07%) |
Oct 07, 2019 | 9.691 | 9.731 | 9.639 | 9.672 | 134,975 | -0.04(-0.41%) |
Oct 04, 2019 | 9.731 | 9.731 | 9.652 | 9.711 | 123,516 | -0.01(-0.07%) |
Oct 03, 2019 | 9.672 | 9.718 | 9.639 | 9.718 | 84,789 | +0.06(+0.61%) |
Oct 02, 2019 | 9.757 | 9.770 | 9.639 | 9.658 | 177,970 | -0.11(-1.14%) |
Oct 01, 2019 | 9.809 | 9.809 | 9.750 | 9.770 | 74,879 | -0.01(-0.13%) |
Sep 30, 2019 | 9.783 | 9.816 | 9.744 | 9.783 | 133,853 | +0.01(+0.07%) |
Sep 27, 2019 | 9.836 | 9.862 | 9.750 | 9.777 | 155,652 | -0.06(-0.60%) |
Sep 26, 2019 | 9.829 | 9.849 | 9.823 | 9.836 | 91,477 | +0.01(+0.07%) |
Sep 25, 2019 | 9.869 | 9.875 | 9.829 | 9.829 | 88,327 | -0.05(-0.47%) |
Sep 24, 2019 | 9.842 | 9.875 | 9.817 | 9.875 | 108,428 | +0.07(+0.74%) |
Sep 23, 2019 | 9.796 | 9.836 | 9.796 | 9.803 | 88,088 | -0.01(-0.13%) |
Sep 20, 2019 | 9.849 | 9.862 | 9.816 | 9.816 | 119,556 | +0.00(+0.00%) |
Sep 19, 2019 | 9.862 | 9.862 | 9.803 | 9.816 | 96,598 | -0.02(-0.20%) |
Sep 18, 2019 | 9.836 | 9.842 | 9.790 | 9.836 | 111,684 | +0.03(+0.32%) |
Sep 17, 2019 | 9.831 | 9.863 | 9.629 | 9.805 | 172,246 | -0.01(-0.13%) |
Sep 16, 2019 | 9.824 | 9.837 | 9.818 | 9.818 | 48,042 | +0.01(+0.07%) |
Sep 13, 2019 | 9.811 | 9.837 | 9.795 | 9.811 | 105,844 | -0.02(-0.20%) |
Sep 12, 2019 | 9.818 | 9.831 | 9.785 | 9.831 | 63,902 | +0.01(+0.07%) |
Sep 11, 2019 | 9.778 | 9.824 | 9.773 | 9.824 | 100,531 | +0.05(+0.47%) |
Sep 10, 2019 | 9.778 | 9.798 | 9.752 | 9.778 | 91,601 | +0.00(+0.00%) |
Sep 09, 2019 | 9.726 | 9.778 | 9.713 | 9.778 | 94,154 | +0.07(+0.74%) |
Sep 06, 2019 | 9.772 | 9.778 | 9.661 | 9.707 | 255,254 | -0.08(-0.80%) |
Sep 05, 2019 | 9.824 | 9.824 | 9.726 | 9.785 | 137,955 | -0.03(-0.27%) |
Sep 04, 2019 | 9.765 | 9.811 | 9.739 | 9.811 | 134,602 | +0.05(+0.53%) |