Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.916 | 9.922 | 9.869 | 9.902 | 179,389 | +0.00(+0.00%) |
Nov 27, 2019 | 9.896 | 9.909 | 9.842 | 9.902 | 499,352 | -0.01(-0.07%) |
Nov 26, 2019 | 9.909 | 9.933 | 9.876 | 9.909 | 340,805 | -0.03(-0.27%) |
Nov 25, 2019 | 9.922 | 9.945 | 9.896 | 9.936 | 363,577 | +0.03(+0.34%) |
Nov 22, 2019 | 9.909 | 9.949 | 9.896 | 9.902 | 377,361 | +0.01(+0.14%) |
Nov 21, 2019 | 9.862 | 9.929 | 9.849 | 9.889 | 262,569 | +0.04(+0.41%) |
Nov 20, 2019 | 9.848 | 9.875 | 9.809 | 9.848 | 414,287 | -0.01(-0.13%) |
Nov 19, 2019 | 9.842 | 9.915 | 9.842 | 9.862 | 472,102 | +0.02(+0.20%) |
Nov 18, 2019 | 9.901 | 9.921 | 9.832 | 9.842 | 957,508 | -0.08(-0.80%) |
Nov 15, 2019 | 9.974 | 10.01 | 9.921 | 9.921 | 460,974 | -0.03(-0.33%) |
Nov 14, 2019 | 9.981 | 10.02 | 9.941 | 9.954 | 347,361 | -0.04(-0.40%) |
Nov 13, 2019 | 9.954 | 10.02 | 9.948 | 9.994 | 437,649 | +0.03(+0.27%) |
Nov 12, 2019 | 9.994 | 10.02 | 9.967 | 9.967 | 295,137 | -0.01(-0.13%) |
Nov 11, 2019 | 9.934 | 9.987 | 9.892 | 9.981 | 308,841 | +0.05(+0.47%) |
Nov 08, 2019 | 9.921 | 9.967 | 9.895 | 9.934 | 248,077 | -0.02(-0.20%) |
Nov 07, 2019 | 9.934 | 9.961 | 9.908 | 9.954 | 330,070 | +0.07(+0.67%) |
Nov 06, 2019 | 9.875 | 9.934 | 9.875 | 9.888 | 392,764 | +0.00(+0.00%) |
Nov 05, 2019 | 9.895 | 9.915 | 9.848 | 9.888 | 406,578 | +0.00(+0.00%) |
Nov 04, 2019 | 9.901 | 9.948 | 9.875 | 9.888 | 436,712 | +0.00(+0.00%) |
Nov 01, 2019 | 9.921 | 9.974 | 9.848 | 9.888 | 361,773 | +0.02(+0.20%) |
Oct 31, 2019 | 9.835 | 9.901 | 9.809 | 9.868 | 420,852 | +0.02(+0.20%) |
Oct 30, 2019 | 9.795 | 9.862 | 9.749 | 9.848 | 264,049 | +0.07(+0.75%) |
Oct 29, 2019 | 9.729 | 9.828 | 9.676 | 9.775 | 368,499 | +0.03(+0.34%) |
Oct 28, 2019 | 9.875 | 9.888 | 9.736 | 9.742 | 578,719 | -0.12(-1.21%) |
Oct 25, 2019 | 9.954 | 9.982 | 9.822 | 9.862 | 413,110 | -0.11(-1.13%) |
Oct 24, 2019 | 10.05 | 10.05 | 9.954 | 9.974 | 292,490 | -0.04(-0.40%) |
Oct 23, 2019 | 10.03 | 10.07 | 9.994 | 10.01 | 164,854 | -0.05(-0.52%) |
Oct 22, 2019 | 10.07 | 10.11 | 10.03 | 10.07 | 244,404 | +0.03(+0.26%) |
Oct 21, 2019 | 10.00 | 10.05 | 9.994 | 10.04 | 223,236 | +0.09(+0.86%) |
Oct 18, 2019 | 9.987 | 10.01 | 9.941 | 9.955 | 184,334 | -0.05(-0.53%) |
Oct 17, 2019 | 9.948 | 10.02 | 9.948 | 10.01 | 248,115 | +0.10(+1.00%) |
Oct 16, 2019 | 9.902 | 10.00 | 9.901 | 9.909 | 261,378 | +0.00(+0.00%) |
Oct 15, 2019 | 9.941 | 10.02 | 9.889 | 9.909 | 212,388 | -0.02(-0.20%) |
Oct 14, 2019 | 9.862 | 9.928 | 9.862 | 9.928 | 187,060 | +0.06(+0.60%) |
Oct 11, 2019 | 9.928 | 9.968 | 9.847 | 9.869 | 344,335 | +0.05(+0.47%) |
Oct 10, 2019 | 9.784 | 9.856 | 9.777 | 9.823 | 160,223 | +0.05(+0.47%) |
Oct 09, 2019 | 9.738 | 9.784 | 9.724 | 9.777 | 213,664 | +0.06(+0.61%) |
Oct 08, 2019 | 9.672 | 9.738 | 9.639 | 9.718 | 216,835 | -0.01(-0.14%) |
Oct 07, 2019 | 9.659 | 9.764 | 9.646 | 9.731 | 362,030 | +0.08(+0.82%) |
Oct 04, 2019 | 9.527 | 9.665 | 9.527 | 9.652 | 221,901 | +0.16(+1.66%) |
Oct 03, 2019 | 9.435 | 9.560 | 9.402 | 9.494 | 358,989 | +0.05(+0.56%) |
Oct 02, 2019 | 9.527 | 9.528 | 9.396 | 9.442 | 364,639 | -0.12(-1.24%) |
Oct 01, 2019 | 9.632 | 9.659 | 9.527 | 9.560 | 370,365 | -0.07(-0.68%) |
Sep 30, 2019 | 9.560 | 9.626 | 9.511 | 9.626 | 394,759 | +0.14(+1.46%) |
Sep 27, 2019 | 9.527 | 9.582 | 9.468 | 9.488 | 365,171 | -0.03(-0.35%) |
Sep 26, 2019 | 9.586 | 9.599 | 9.475 | 9.521 | 581,651 | -0.05(-0.48%) |
Sep 25, 2019 | 9.521 | 9.573 | 9.488 | 9.567 | 225,648 | +0.03(+0.34%) |
Sep 24, 2019 | 9.652 | 9.672 | 9.521 | 9.534 | 328,403 | -0.11(-1.16%) |
Sep 23, 2019 | 9.639 | 9.652 | 9.613 | 9.646 | 266,398 | +0.00(+0.00%) |
Sep 20, 2019 | 9.606 | 9.652 | 9.599 | 9.646 | 338,859 | +0.09(+0.90%) |
Sep 19, 2019 | 9.605 | 9.625 | 9.553 | 9.560 | 586,931 | +0.02(+0.21%) |
Sep 18, 2019 | 9.573 | 9.592 | 9.533 | 9.540 | 438,080 | -0.02(-0.20%) |
Sep 17, 2019 | 9.546 | 9.592 | 9.533 | 9.560 | 255,490 | +0.01(+0.14%) |
Sep 16, 2019 | 9.579 | 9.581 | 9.520 | 9.546 | 302,542 | -0.01(-0.14%) |
Sep 13, 2019 | 9.631 | 9.646 | 9.560 | 9.560 | 479,827 | -0.07(-0.75%) |
Sep 12, 2019 | 9.664 | 9.683 | 9.612 | 9.631 | 372,541 | -0.01(-0.14%) |
Sep 11, 2019 | 9.612 | 9.683 | 9.592 | 9.644 | 339,992 | +0.03(+0.34%) |
Sep 10, 2019 | 9.592 | 9.631 | 9.573 | 9.612 | 356,195 | -0.01(-0.14%) |
Sep 09, 2019 | 9.670 | 9.680 | 9.605 | 9.625 | 506,482 | -0.01(-0.14%) |
Sep 06, 2019 | 9.625 | 9.670 | 9.592 | 9.638 | 363,510 | +0.03(+0.27%) |
Sep 05, 2019 | 9.546 | 9.644 | 9.546 | 9.612 | 367,307 | +0.12(+1.24%) |
Sep 04, 2019 | 9.462 | 9.533 | 9.462 | 9.494 | 327,822 | +0.08(+0.83%) |