Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.181 | 9.181 | 9.077 | 9.103 | 17,416 | -0.10(-1.04%) |
Oct 30, 2019 | 9.164 | 9.198 | 9.164 | 9.198 | 13,902 | +0.00(+0.00%) |
Oct 29, 2019 | 9.077 | 9.198 | 9.077 | 9.198 | 18,534 | +0.08(+0.85%) |
Oct 28, 2019 | 9.103 | 9.164 | 9.034 | 9.120 | 13,913 | -0.03(-0.28%) |
Oct 25, 2019 | 9.034 | 9.165 | 9.034 | 9.146 | 2,540 | +0.12(+1.34%) |
Oct 24, 2019 | 9.138 | 9.207 | 9.025 | 9.025 | 22,860 | -0.15(-1.61%) |
Oct 23, 2019 | 9.042 | 9.181 | 9.042 | 9.172 | 27,605 | +0.13(+1.49%) |
Oct 22, 2019 | 9.051 | 9.051 | 9.025 | 9.037 | 6,560 | -0.06(-0.62%) |
Oct 21, 2019 | 9.051 | 9.094 | 9.016 | 9.094 | 21,192 | +0.03(+0.29%) |
Oct 18, 2019 | 9.068 | 9.094 | 9.055 | 9.068 | 15,933 | -0.02(-0.24%) |
Oct 17, 2019 | 9.025 | 9.259 | 9.001 | 9.090 | 38,529 | +0.06(+0.72%) |
Oct 16, 2019 | 8.973 | 9.034 | 8.973 | 9.025 | 27,443 | +0.04(+0.48%) |
Oct 15, 2019 | 9.094 | 9.094 | 8.973 | 8.982 | 26,346 | -0.01(-0.10%) |
Oct 14, 2019 | 9.016 | 9.039 | 8.990 | 8.990 | 10,556 | -0.04(-0.42%) |
Oct 11, 2019 | 9.060 | 9.060 | 9.008 | 9.028 | 10,391 | -0.04(-0.43%) |
Oct 10, 2019 | 9.054 | 9.080 | 9.007 | 9.067 | 18,472 | +0.02(+0.21%) |
Oct 09, 2019 | 9.166 | 9.166 | 9.011 | 9.048 | 29,997 | +0.01(+0.12%) |
Oct 08, 2019 | 9.071 | 9.071 | 8.942 | 9.037 | 22,179 | -0.04(-0.42%) |
Oct 07, 2019 | 9.063 | 9.090 | 9.063 | 9.075 | 19,467 | +0.03(+0.32%) |
Oct 04, 2019 | 9.037 | 9.097 | 9.037 | 9.045 | 7,639 | +0.00(+0.00%) |
Oct 03, 2019 | 9.063 | 9.063 | 9.045 | 9.045 | 2,012 | -0.01(-0.10%) |
Oct 02, 2019 | 8.994 | 9.080 | 8.994 | 9.054 | 31,134 | +0.03(+0.38%) |
Oct 01, 2019 | 9.011 | 9.043 | 9.011 | 9.019 | 8,391 | +0.03(+0.38%) |
Sep 30, 2019 | 8.933 | 8.985 | 8.899 | 8.985 | 24,482 | +0.03(+0.39%) |
Sep 27, 2019 | 8.942 | 8.950 | 8.942 | 8.950 | 4,398 | +0.03(+0.29%) |
Sep 26, 2019 | 8.847 | 8.959 | 8.829 | 8.924 | 34,472 | +0.09(+0.98%) |
Sep 25, 2019 | 8.838 | 8.865 | 8.828 | 8.838 | 11,842 | -0.02(-0.20%) |
Sep 24, 2019 | 8.847 | 8.890 | 8.821 | 8.855 | 19,639 | -0.01(-0.07%) |
Sep 23, 2019 | 8.821 | 8.862 | 8.812 | 8.862 | 13,910 | +0.06(+0.66%) |
Sep 20, 2019 | 8.795 | 8.858 | 8.778 | 8.803 | 23,497 | -0.01(-0.10%) |
Sep 19, 2019 | 8.812 | 8.888 | 8.812 | 8.812 | 25,732 | +0.01(+0.10%) |
Sep 18, 2019 | 8.821 | 8.879 | 8.803 | 8.803 | 35,123 | -0.02(-0.21%) |
Sep 17, 2019 | 8.907 | 8.907 | 8.803 | 8.822 | 9,527 | -0.07(-0.77%) |
Sep 16, 2019 | 8.855 | 8.890 | 8.855 | 8.890 | 9,688 | +0.08(+0.88%) |
Sep 13, 2019 | 8.829 | 8.873 | 8.812 | 8.812 | 63,430 | -0.03(-0.29%) |
Sep 12, 2019 | 8.899 | 8.899 | 8.829 | 8.838 | 15,005 | -0.06(-0.68%) |
Sep 11, 2019 | 8.910 | 8.910 | 8.858 | 8.899 | 21,497 | -0.02(-0.22%) |
Sep 10, 2019 | 8.927 | 8.937 | 8.876 | 8.919 | 18,988 | -0.03(-0.29%) |
Sep 09, 2019 | 8.936 | 8.947 | 8.893 | 8.945 | 19,869 | -0.01(-0.10%) |
Sep 06, 2019 | 8.979 | 8.989 | 8.936 | 8.953 | 40,848 | -0.04(-0.48%) |
Sep 05, 2019 | 8.988 | 9.065 | 8.979 | 8.996 | 46,825 | +0.01(+0.10%) |
Sep 04, 2019 | 8.988 | 9.031 | 8.979 | 8.988 | 13,405 | -0.01(-0.10%) |
Sep 03, 2019 | 8.996 | 9.018 | 8.979 | 8.996 | 10,742 | +0.03(+0.29%) |
Aug 30, 2019 | 8.988 | 8.996 | 8.953 | 8.970 | 26,690 | -0.02(-0.19%) |
Aug 29, 2019 | 9.022 | 9.022 | 8.970 | 8.988 | 59,224 | -0.02(-0.19%) |
Aug 28, 2019 | 9.014 | 9.048 | 9.005 | 9.005 | 32,327 | -0.02(-0.27%) |
Aug 27, 2019 | 9.065 | 9.065 | 8.970 | 9.029 | 27,788 | -0.02(-0.21%) |
Aug 26, 2019 | 8.996 | 9.065 | 8.988 | 9.048 | 27,051 | +0.00(+0.05%) |
Aug 23, 2019 | 8.953 | 9.134 | 8.953 | 9.044 | 87,499 | +0.07(+0.82%) |
Aug 22, 2019 | 9.022 | 9.022 | 8.953 | 8.970 | 28,328 | -0.01(-0.10%) |
Aug 21, 2019 | 8.996 | 9.014 | 8.979 | 8.979 | 32,073 | -0.03(-0.38%) |
Aug 20, 2019 | 8.979 | 9.017 | 8.970 | 9.014 | 9,388 | +0.01(+0.10%) |
Aug 19, 2019 | 8.970 | 9.005 | 8.945 | 9.005 | 14,877 | +0.02(+0.19%) |
Aug 16, 2019 | 8.979 | 9.005 | 8.970 | 8.988 | 9,864 | -0.02(-0.19%) |
Aug 15, 2019 | 9.014 | 9.014 | 8.970 | 9.005 | 30,356 | +0.01(+0.10%) |
Aug 14, 2019 | 8.988 | 9.014 | 8.988 | 8.996 | 22,798 | +0.03(+0.35%) |
Aug 13, 2019 | 8.870 | 8.965 | 8.870 | 8.965 | 17,097 | +0.04(+0.48%) |
Aug 12, 2019 | 9.008 | 9.008 | 8.922 | 8.922 | 10,053 | -0.04(-0.50%) |
Aug 09, 2019 | 8.965 | 9.008 | 8.956 | 8.967 | 18,498 | +0.00(+0.02%) |
Aug 08, 2019 | 8.999 | 8.999 | 8.920 | 8.965 | 16,791 | -0.02(-0.19%) |
Aug 07, 2019 | 8.982 | 9.016 | 8.982 | 8.982 | 14,601 | +0.04(+0.48%) |
Aug 06, 2019 | 8.956 | 9.011 | 8.930 | 8.939 | 26,056 | -0.05(-0.57%) |
Aug 05, 2019 | 9.016 | 9.041 | 8.948 | 8.991 | 20,329 | -0.02(-0.19%) |
Aug 02, 2019 | 8.999 | 9.059 | 8.965 | 9.008 | 35,019 | +0.04(+0.48%) |