Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.451 | 9.527 | 9.413 | 9.517 | 42,579 | +0.04(+0.40%) |
Oct 30, 2019 | 9.451 | 9.479 | 9.432 | 9.479 | 36,050 | +0.03(+0.30%) |
Oct 29, 2019 | 9.451 | 9.489 | 9.404 | 9.451 | 34,746 | -0.02(-0.20%) |
Oct 28, 2019 | 9.451 | 9.470 | 9.375 | 9.470 | 54,118 | +0.02(+0.20%) |
Oct 25, 2019 | 9.527 | 9.527 | 9.432 | 9.451 | 37,562 | -0.03(-0.30%) |
Oct 24, 2019 | 9.479 | 9.494 | 9.432 | 9.479 | 42,084 | +0.00(+0.00%) |
Oct 23, 2019 | 9.498 | 9.612 | 9.460 | 9.479 | 99,437 | -0.05(-0.50%) |
Oct 22, 2019 | 9.546 | 9.546 | 9.432 | 9.527 | 74,686 | +0.01(+0.10%) |
Oct 21, 2019 | 9.442 | 9.517 | 9.375 | 9.517 | 65,521 | +0.10(+1.10%) |
Oct 18, 2019 | 9.479 | 9.479 | 9.366 | 9.413 | 51,422 | +0.03(+0.30%) |
Oct 17, 2019 | 9.423 | 9.423 | 9.347 | 9.385 | 73,888 | +0.02(+0.20%) |
Oct 16, 2019 | 9.404 | 9.404 | 9.338 | 9.366 | 64,875 | -0.01(-0.10%) |
Oct 15, 2019 | 9.366 | 9.385 | 9.347 | 9.375 | 17,155 | +0.00(+0.00%) |
Oct 14, 2019 | 9.451 | 9.451 | 9.347 | 9.375 | 35,552 | +0.00(+0.05%) |
Oct 11, 2019 | 9.508 | 9.508 | 9.309 | 9.371 | 82,107 | +0.02(+0.25%) |
Oct 10, 2019 | 9.413 | 9.439 | 9.328 | 9.347 | 30,686 | -0.10(-1.03%) |
Oct 09, 2019 | 9.426 | 9.482 | 9.402 | 9.444 | 17,769 | -0.02(-0.20%) |
Oct 08, 2019 | 9.407 | 9.501 | 9.362 | 9.463 | 39,113 | +0.03(+0.30%) |
Oct 07, 2019 | 9.397 | 9.435 | 9.322 | 9.435 | 38,012 | +0.05(+0.50%) |
Oct 04, 2019 | 9.388 | 9.454 | 9.369 | 9.388 | 29,205 | +0.01(+0.10%) |
Oct 03, 2019 | 9.335 | 9.407 | 9.322 | 9.379 | 33,540 | +0.07(+0.71%) |
Oct 02, 2019 | 9.397 | 9.435 | 9.303 | 9.313 | 52,941 | -0.05(-0.50%) |
Oct 01, 2019 | 9.416 | 9.454 | 9.350 | 9.360 | 54,188 | -0.04(-0.40%) |
Sep 30, 2019 | 9.426 | 9.454 | 9.397 | 9.397 | 46,790 | -0.01(-0.10%) |
Sep 27, 2019 | 9.454 | 9.454 | 9.388 | 9.407 | 53,631 | -0.02(-0.20%) |
Sep 26, 2019 | 9.426 | 9.426 | 9.379 | 9.426 | 33,787 | +0.06(+0.60%) |
Sep 25, 2019 | 9.435 | 9.435 | 9.350 | 9.369 | 35,318 | +0.04(+0.40%) |
Sep 24, 2019 | 9.416 | 9.416 | 9.313 | 9.331 | 42,385 | +0.02(+0.20%) |
Sep 23, 2019 | 9.358 | 9.396 | 9.313 | 9.313 | 30,534 | -0.02(-0.20%) |
Sep 20, 2019 | 9.322 | 9.369 | 9.284 | 9.331 | 44,497 | +0.04(+0.41%) |
Sep 19, 2019 | 9.313 | 9.322 | 9.279 | 9.294 | 34,028 | +0.00(+0.00%) |
Sep 18, 2019 | 9.265 | 9.322 | 9.265 | 9.294 | 46,188 | +0.02(+0.20%) |
Sep 17, 2019 | 9.275 | 9.322 | 9.265 | 9.275 | 38,813 | +0.00(+0.00%) |
Sep 16, 2019 | 9.265 | 9.294 | 9.237 | 9.275 | 38,964 | +0.01(+0.10%) |
Sep 13, 2019 | 9.275 | 9.284 | 9.237 | 9.265 | 59,047 | -0.01(-0.10%) |
Sep 12, 2019 | 9.397 | 9.397 | 9.256 | 9.275 | 85,497 | -0.06(-0.64%) |
Sep 11, 2019 | 9.456 | 9.461 | 9.325 | 9.334 | 89,430 | -0.10(-1.09%) |
Sep 10, 2019 | 9.381 | 9.437 | 9.362 | 9.437 | 27,535 | +0.04(+0.40%) |
Sep 09, 2019 | 9.494 | 9.495 | 9.381 | 9.400 | 40,111 | -0.09(-0.99%) |
Sep 06, 2019 | 9.447 | 9.503 | 9.330 | 9.494 | 77,495 | +0.08(+0.80%) |
Sep 05, 2019 | 9.344 | 9.428 | 9.328 | 9.419 | 40,205 | +0.08(+0.90%) |
Sep 04, 2019 | 9.287 | 9.334 | 9.276 | 9.334 | 68,649 | +0.06(+0.61%) |
Sep 03, 2019 | 9.278 | 9.278 | 9.240 | 9.278 | 33,418 | +0.02(+0.20%) |
Aug 30, 2019 | 9.297 | 9.315 | 9.231 | 9.259 | 51,166 | -0.03(-0.30%) |
Aug 29, 2019 | 9.240 | 9.297 | 9.240 | 9.287 | 102,394 | +0.03(+0.30%) |
Aug 28, 2019 | 9.240 | 9.269 | 9.222 | 9.259 | 39,868 | +0.00(+0.00%) |
Aug 27, 2019 | 9.306 | 9.306 | 9.222 | 9.259 | 51,867 | -0.04(-0.40%) |
Aug 26, 2019 | 9.362 | 9.381 | 9.240 | 9.297 | 52,390 | -0.08(-0.90%) |
Aug 23, 2019 | 9.414 | 9.414 | 9.344 | 9.381 | 23,451 | -0.03(-0.30%) |
Aug 22, 2019 | 9.372 | 9.419 | 9.349 | 9.409 | 25,818 | +0.03(+0.30%) |
Aug 21, 2019 | 9.278 | 9.381 | 9.231 | 9.381 | 53,364 | +0.09(+1.01%) |
Aug 20, 2019 | 9.231 | 9.306 | 9.212 | 9.287 | 68,519 | +0.06(+0.61%) |
Aug 19, 2019 | 9.259 | 9.278 | 9.212 | 9.231 | 36,827 | -0.04(-0.40%) |
Aug 16, 2019 | 9.245 | 9.278 | 9.245 | 9.269 | 22,065 | +0.04(+0.41%) |
Aug 15, 2019 | 9.223 | 9.287 | 9.214 | 9.231 | 27,368 | +0.03(+0.30%) |
Aug 14, 2019 | 9.240 | 9.306 | 9.203 | 9.203 | 32,779 | -0.07(-0.71%) |
Aug 13, 2019 | 9.240 | 9.287 | 9.240 | 9.269 | 31,979 | -0.01(-0.10%) |
Aug 12, 2019 | 9.240 | 9.353 | 9.175 | 9.278 | 31,729 | +0.05(+0.51%) |
Aug 09, 2019 | 9.194 | 9.278 | 9.194 | 9.231 | 17,695 | +0.04(+0.48%) |
Aug 08, 2019 | 9.187 | 9.229 | 9.187 | 9.187 | 44,898 | -0.01(-0.10%) |
Aug 07, 2019 | 9.150 | 9.243 | 9.122 | 9.196 | 48,376 | +0.03(+0.31%) |
Aug 06, 2019 | 9.178 | 9.196 | 9.150 | 9.168 | 39,510 | -0.00(-0.05%) |
Aug 05, 2019 | 9.159 | 9.201 | 9.150 | 9.173 | 75,639 | -0.02(-0.25%) |
Aug 02, 2019 | 9.168 | 9.206 | 9.159 | 9.196 | 48,577 | -0.01(-0.10%) |