Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.739 | 9.739 | 9.486 | 9.521 | 71,722 | -0.24(-2.50%) |
Oct 30, 2019 | 9.678 | 9.774 | 9.678 | 9.765 | 68,727 | -0.05(-0.53%) |
Oct 29, 2019 | 9.879 | 9.879 | 9.791 | 9.817 | 10,027 | -0.15(-1.49%) |
Oct 28, 2019 | 9.887 | 10.000 | 9.887 | 9.966 | 16,520 | +0.09(+0.88%) |
Oct 25, 2019 | 9.844 | 9.879 | 9.826 | 9.879 | 2,864 | +0.03(+0.35%) |
Oct 24, 2019 | 9.870 | 9.972 | 9.835 | 9.844 | 9,528 | -0.04(-0.43%) |
Oct 23, 2019 | 9.748 | 9.896 | 9.748 | 9.887 | 7,469 | +0.10(+0.98%) |
Oct 22, 2019 | 9.721 | 9.817 | 9.721 | 9.791 | 13,080 | +0.04(+0.45%) |
Oct 21, 2019 | 9.756 | 9.765 | 9.713 | 9.748 | 10,360 | +0.09(+0.91%) |
Oct 18, 2019 | 9.660 | 9.667 | 9.639 | 9.660 | 23,720 | +0.02(+0.17%) |
Oct 17, 2019 | 9.678 | 9.704 | 9.643 | 9.643 | 10,268 | +0.00(+0.00%) |
Oct 16, 2019 | 9.556 | 9.653 | 9.468 | 9.643 | 29,085 | -0.04(-0.45%) |
Oct 15, 2019 | 9.608 | 9.748 | 9.608 | 9.687 | 27,586 | +0.05(+0.54%) |
Oct 14, 2019 | 9.748 | 9.748 | 9.622 | 9.634 | 9,061 | -0.08(-0.81%) |
Oct 11, 2019 | 9.556 | 9.772 | 9.556 | 9.713 | 23,720 | +0.15(+1.55%) |
Oct 10, 2019 | 9.442 | 9.608 | 9.442 | 9.564 | 13,715 | +0.14(+1.48%) |
Oct 09, 2019 | 9.434 | 9.457 | 9.416 | 9.425 | 21,361 | +0.11(+1.22%) |
Oct 08, 2019 | 9.346 | 9.368 | 9.311 | 9.311 | 11,273 | -0.11(-1.20%) |
Oct 07, 2019 | 9.372 | 9.482 | 9.372 | 9.425 | 8,170 | +0.01(+0.09%) |
Oct 04, 2019 | 9.399 | 9.433 | 9.372 | 9.416 | 10,657 | +0.05(+0.56%) |
Oct 03, 2019 | 9.329 | 9.381 | 9.289 | 9.364 | 16,894 | +0.08(+0.85%) |
Oct 02, 2019 | 9.294 | 9.319 | 9.268 | 9.285 | 11,698 | -0.09(-0.94%) |
Oct 01, 2019 | 9.516 | 9.516 | 9.356 | 9.373 | 58,405 | -0.11(-1.19%) |
Sep 30, 2019 | 9.486 | 9.530 | 9.486 | 9.486 | 50,181 | +0.01(+0.09%) |
Sep 27, 2019 | 9.486 | 9.573 | 9.451 | 9.477 | 88,808 | -0.05(-0.55%) |
Sep 26, 2019 | 9.564 | 9.573 | 9.495 | 9.530 | 7,784 | -0.07(-0.72%) |
Sep 25, 2019 | 9.495 | 9.616 | 9.495 | 9.599 | 17,274 | -0.07(-0.72%) |
Sep 24, 2019 | 9.870 | 9.870 | 9.617 | 9.669 | 6,391 | -0.20(-2.03%) |
Sep 23, 2019 | 9.905 | 9.905 | 9.847 | 9.870 | 27,068 | -0.03(-0.35%) |
Sep 20, 2019 | 10.00 | 10.00 | 9.905 | 9.905 | 15,584 | -0.18(-1.77%) |
Sep 19, 2019 | 10.03 | 10.14 | 10.03 | 10.08 | 26,518 | -0.09(-0.90%) |
Sep 18, 2019 | 10.26 | 10.27 | 10.13 | 10.18 | 51,512 | -0.22(-2.14%) |
Sep 17, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 5,048 | +0.00(+0.04%) |
Sep 16, 2019 | 10.35 | 10.42 | 10.35 | 10.39 | 5,893 | -0.03(-0.25%) |
Sep 13, 2019 | 10.41 | 10.42 | 10.38 | 10.42 | 4,812 | +0.00(+0.00%) |
Sep 12, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,923 | -0.10(-0.91%) |
Sep 11, 2019 | 10.42 | 10.52 | 10.42 | 10.52 | 17,733 | +0.18(+1.77%) |
Sep 10, 2019 | 10.37 | 10.42 | 10.31 | 10.33 | 295,604 | +0.00(+0.00%) |
Sep 09, 2019 | 10.23 | 10.36 | 10.18 | 10.33 | 342,094 | +0.29(+2.87%) |
Sep 06, 2019 | 9.992 | 10.10 | 9.992 | 10.04 | 39,763 | +0.10(+1.05%) |
Sep 05, 2019 | 9.957 | 10.03 | 9.931 | 9.940 | 21,593 | +0.07(+0.71%) |
Sep 04, 2019 | 9.852 | 9.896 | 9.852 | 9.870 | 12,962 | +0.10(+0.98%) |
Sep 03, 2019 | 9.678 | 9.774 | 9.678 | 9.774 | 16,330 | +0.08(+0.81%) |
Aug 30, 2019 | 9.608 | 9.717 | 9.608 | 9.695 | 23,605 | +0.17(+1.74%) |
Aug 29, 2019 | 9.451 | 9.564 | 9.451 | 9.530 | 32,564 | +0.12(+1.25%) |
Aug 28, 2019 | 9.377 | 9.426 | 9.377 | 9.412 | 4,935 | +0.03(+0.33%) |
Aug 27, 2019 | 9.495 | 9.495 | 9.381 | 9.381 | 7,658 | +0.02(+0.19%) |
Aug 26, 2019 | 9.311 | 9.368 | 9.311 | 9.364 | 3,506 | +0.14(+1.51%) |
Aug 23, 2019 | 9.381 | 9.425 | 9.207 | 9.224 | 22,230 | -0.16(-1.67%) |
Aug 22, 2019 | 9.530 | 9.530 | 9.364 | 9.381 | 9,627 | -0.13(-1.38%) |
Aug 21, 2019 | 9.521 | 9.521 | 9.460 | 9.512 | 15,752 | +0.05(+0.55%) |
Aug 20, 2019 | 9.442 | 9.547 | 9.442 | 9.460 | 7,150 | -0.01(-0.09%) |
Aug 19, 2019 | 9.495 | 9.521 | 9.468 | 9.468 | 4,310 | +0.00(+0.00%) |
Aug 16, 2019 | 9.512 | 9.512 | 9.425 | 9.468 | 29,220 | +0.10(+1.12%) |
Aug 15, 2019 | 9.372 | 9.390 | 9.318 | 9.364 | 10,933 | -0.04(-0.46%) |
Aug 14, 2019 | 9.442 | 9.468 | 9.399 | 9.407 | 131,075 | -0.31(-3.14%) |
Aug 13, 2019 | 9.425 | 9.774 | 9.425 | 9.713 | 27,908 | +0.15(+1.55%) |
Aug 12, 2019 | 9.512 | 9.599 | 9.512 | 9.564 | 22,160 | -0.15(-1.53%) |
Aug 09, 2019 | 9.748 | 9.774 | 9.678 | 9.713 | 17,647 | -0.21(-2.11%) |
Aug 08, 2019 | 9.826 | 9.922 | 9.826 | 9.922 | 18,961 | +0.16(+1.61%) |
Aug 07, 2019 | 9.660 | 9.791 | 9.617 | 9.765 | 38,430 | -0.04(-0.44%) |
Aug 06, 2019 | 9.852 | 9.852 | 9.739 | 9.809 | 20,707 | -0.07(-0.71%) |
Aug 05, 2019 | 9.975 | 9.975 | 9.800 | 9.879 | 30,088 | -0.37(-3.58%) |
Aug 02, 2019 | 10.33 | 10.33 | 10.21 | 10.25 | 18,563 | -0.03(-0.34%) |