Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.675 | 9.711 | 9.562 | 9.697 | 638,968 | +0.02(+0.22%) |
Oct 30, 2019 | 9.618 | 9.697 | 9.611 | 9.675 | 544,372 | +0.04(+0.45%) |
Oct 29, 2019 | 9.589 | 9.704 | 9.562 | 9.632 | 471,296 | +0.03(+0.30%) |
Oct 28, 2019 | 9.546 | 9.639 | 9.521 | 9.604 | 504,686 | +0.01(+0.07%) |
Oct 25, 2019 | 9.647 | 9.654 | 9.532 | 9.596 | 492,216 | -0.05(-0.52%) |
Oct 24, 2019 | 9.790 | 9.803 | 9.639 | 9.647 | 316,211 | -0.12(-1.25%) |
Oct 23, 2019 | 9.797 | 9.861 | 9.718 | 9.768 | 398,416 | -0.03(-0.29%) |
Oct 22, 2019 | 9.783 | 9.804 | 9.740 | 9.797 | 443,735 | +0.01(+0.15%) |
Oct 21, 2019 | 9.689 | 9.790 | 9.654 | 9.783 | 516,430 | +0.11(+1.11%) |
Oct 18, 2019 | 9.632 | 9.711 | 9.618 | 9.675 | 743,700 | +0.02(+0.22%) |
Oct 17, 2019 | 9.503 | 9.661 | 9.503 | 9.654 | 606,979 | +0.16(+1.66%) |
Oct 16, 2019 | 9.510 | 9.559 | 9.450 | 9.496 | 1,536,968 | -0.01(-0.15%) |
Oct 15, 2019 | 9.475 | 9.682 | 9.475 | 9.510 | 1,773,994 | +0.06(+0.61%) |
Oct 14, 2019 | 9.482 | 9.482 | 9.317 | 9.453 | 812,312 | -0.03(-0.30%) |
Oct 11, 2019 | 9.553 | 9.604 | 9.475 | 9.482 | 2,053,346 | -0.02(-0.23%) |
Oct 10, 2019 | 9.625 | 9.661 | 9.503 | 9.503 | 1,230,459 | -0.08(-0.86%) |
Oct 09, 2019 | 9.642 | 9.684 | 9.480 | 9.586 | 1,454,709 | -0.06(-0.58%) |
Oct 08, 2019 | 9.860 | 9.867 | 9.635 | 9.642 | 1,311,627 | -0.23(-2.28%) |
Oct 07, 2019 | 9.923 | 9.952 | 9.846 | 9.867 | 1,302,105 | -0.05(-0.50%) |
Oct 04, 2019 | 9.923 | 10.01 | 9.860 | 9.916 | 1,218,968 | +0.04(+0.36%) |
Oct 03, 2019 | 9.860 | 10.03 | 9.818 | 9.881 | 6,710,776 | -0.24(-2.36%) |
Oct 02, 2019 | 10.02 | 10.12 | 9.938 | 10.12 | 729,251 | +0.08(+0.84%) |
Oct 01, 2019 | 10.13 | 10.16 | 10.00 | 10.04 | 488,532 | -0.09(-0.90%) |
Sep 30, 2019 | 10.13 | 10.20 | 10.07 | 10.13 | 445,428 | +0.01(+0.14%) |
Sep 27, 2019 | 10.17 | 10.21 | 10.07 | 10.11 | 481,534 | -0.04(-0.42%) |
Sep 26, 2019 | 10.00 | 10.19 | 9.994 | 10.16 | 482,723 | +0.15(+1.48%) |
Sep 25, 2019 | 9.980 | 10.04 | 9.917 | 10.01 | 352,730 | +0.05(+0.49%) |
Sep 24, 2019 | 10.04 | 10.06 | 9.906 | 9.959 | 489,650 | -0.06(-0.56%) |
Sep 23, 2019 | 9.966 | 10.06 | 9.934 | 10.02 | 432,532 | +0.04(+0.42%) |
Sep 20, 2019 | 9.945 | 10.03 | 9.923 | 9.973 | 1,478,562 | +0.05(+0.50%) |
Sep 19, 2019 | 9.938 | 9.980 | 9.888 | 9.923 | 531,316 | +0.00(+0.00%) |
Sep 18, 2019 | 9.945 | 9.973 | 9.839 | 9.923 | 352,568 | +0.01(+0.14%) |
Sep 17, 2019 | 9.783 | 9.938 | 9.733 | 9.909 | 1,011,249 | +0.13(+1.29%) |
Sep 16, 2019 | 9.698 | 9.832 | 9.628 | 9.783 | 1,152,591 | +0.09(+0.94%) |
Sep 13, 2019 | 9.769 | 9.832 | 9.635 | 9.691 | 859,345 | -0.08(-0.86%) |
Sep 12, 2019 | 9.804 | 9.853 | 9.712 | 9.776 | 1,132,099 | +0.03(+0.29%) |
Sep 11, 2019 | 9.565 | 9.762 | 9.515 | 9.748 | 1,364,624 | +0.18(+1.91%) |
Sep 10, 2019 | 9.487 | 9.656 | 9.452 | 9.565 | 1,628,334 | +0.08(+0.82%) |
Sep 09, 2019 | 9.459 | 9.515 | 9.367 | 9.487 | 907,734 | +0.04(+0.37%) |
Sep 06, 2019 | 9.508 | 9.515 | 9.438 | 9.452 | 741,554 | -0.05(-0.52%) |
Sep 05, 2019 | 9.550 | 9.557 | 9.445 | 9.501 | 484,478 | -0.04(-0.37%) |
Sep 04, 2019 | 9.501 | 9.600 | 9.494 | 9.536 | 1,048,125 | +0.03(+0.30%) |
Sep 03, 2019 | 9.529 | 9.572 | 9.473 | 9.508 | 703,084 | -0.02(-0.22%) |
Aug 30, 2019 | 9.445 | 9.565 | 9.432 | 9.529 | 627,316 | +0.13(+1.35%) |
Aug 29, 2019 | 9.367 | 9.452 | 9.350 | 9.403 | 1,041,946 | +0.07(+0.75%) |
Aug 28, 2019 | 9.382 | 9.445 | 9.304 | 9.332 | 1,015,215 | -0.06(-0.67%) |
Aug 27, 2019 | 9.452 | 9.494 | 9.382 | 9.396 | 786,653 | -0.04(-0.37%) |
Aug 26, 2019 | 9.396 | 9.473 | 9.367 | 9.431 | 726,548 | +0.07(+0.75%) |
Aug 23, 2019 | 9.515 | 9.600 | 9.346 | 9.360 | 753,916 | -0.17(-1.77%) |
Aug 22, 2019 | 9.494 | 9.606 | 9.470 | 9.529 | 677,697 | +0.06(+0.59%) |
Aug 21, 2019 | 9.431 | 9.494 | 9.389 | 9.473 | 1,681,895 | +0.04(+0.37%) |
Aug 20, 2019 | 9.565 | 9.593 | 9.396 | 9.438 | 607,436 | -0.07(-0.74%) |
Aug 19, 2019 | 9.220 | 9.522 | 9.199 | 9.508 | 3,761,110 | +0.29(+3.13%) |
Aug 16, 2019 | 9.156 | 9.311 | 9.156 | 9.220 | 1,246,533 | +0.03(+0.31%) |
Aug 15, 2019 | 9.149 | 9.248 | 9.093 | 9.192 | 576,065 | +0.06(+0.69%) |
Aug 14, 2019 | 9.149 | 9.177 | 9.093 | 9.128 | 752,502 | -0.08(-0.84%) |
Aug 13, 2019 | 9.163 | 9.262 | 9.107 | 9.206 | 753,998 | +0.04(+0.38%) |
Aug 12, 2019 | 9.058 | 9.255 | 9.044 | 9.170 | 1,055,538 | +0.08(+0.85%) |
Aug 09, 2019 | 9.058 | 9.142 | 9.018 | 9.093 | 1,085,122 | +0.04(+0.47%) |
Aug 08, 2019 | 8.945 | 9.086 | 8.910 | 9.051 | 972,795 | +0.11(+1.26%) |
Aug 07, 2019 | 8.847 | 8.973 | 8.804 | 8.938 | 1,632,278 | +0.05(+0.55%) |
Aug 06, 2019 | 8.826 | 8.931 | 8.804 | 8.889 | 575,863 | +0.06(+0.64%) |
Aug 05, 2019 | 8.910 | 8.945 | 8.692 | 8.833 | 551,211 | -0.07(-0.79%) |
Aug 02, 2019 | 8.945 | 8.994 | 8.847 | 8.903 | 569,628 | -0.01(-0.16%) |