Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.991 | 9.998 | 9.944 | 9.978 | 178,030 | +0.00(+0.00%) |
Nov 27, 2019 | 9.971 | 9.985 | 9.917 | 9.978 | 495,570 | -0.01(-0.07%) |
Nov 26, 2019 | 9.985 | 10.01 | 9.951 | 9.985 | 338,223 | -0.03(-0.27%) |
Nov 25, 2019 | 9.998 | 10.02 | 9.971 | 10.01 | 360,823 | +0.03(+0.34%) |
Nov 22, 2019 | 9.985 | 10.02 | 9.971 | 9.978 | 374,503 | +0.01(+0.13%) |
Nov 21, 2019 | 9.937 | 10.00 | 9.924 | 9.964 | 260,580 | +0.04(+0.41%) |
Nov 20, 2019 | 9.923 | 9.950 | 9.883 | 9.923 | 411,149 | -0.01(-0.13%) |
Nov 19, 2019 | 9.917 | 9.990 | 9.917 | 9.937 | 468,527 | +0.02(+0.20%) |
Nov 18, 2019 | 9.977 | 9.997 | 9.907 | 9.917 | 950,255 | -0.08(-0.80%) |
Nov 15, 2019 | 10.05 | 10.08 | 9.997 | 9.997 | 457,483 | -0.03(-0.33%) |
Nov 14, 2019 | 10.06 | 10.10 | 10.02 | 10.03 | 344,730 | -0.04(-0.40%) |
Nov 13, 2019 | 10.03 | 10.10 | 10.02 | 10.07 | 434,334 | +0.03(+0.27%) |
Nov 12, 2019 | 10.07 | 10.10 | 10.04 | 10.04 | 292,901 | -0.01(-0.13%) |
Nov 11, 2019 | 10.01 | 10.06 | 9.967 | 10.06 | 306,501 | +0.05(+0.47%) |
Nov 08, 2019 | 9.997 | 10.04 | 9.970 | 10.01 | 246,198 | -0.02(-0.20%) |
Nov 07, 2019 | 10.01 | 10.04 | 9.984 | 10.03 | 327,570 | +0.07(+0.67%) |
Nov 06, 2019 | 9.950 | 10.01 | 9.950 | 9.963 | 389,789 | +0.00(+0.00%) |
Nov 05, 2019 | 9.970 | 9.990 | 9.923 | 9.963 | 403,499 | +0.00(+0.00%) |
Nov 04, 2019 | 9.977 | 10.02 | 9.950 | 9.963 | 433,404 | +0.00(+0.00%) |
Nov 01, 2019 | 9.997 | 10.05 | 9.923 | 9.963 | 359,033 | +0.02(+0.20%) |
Oct 31, 2019 | 9.910 | 9.977 | 9.883 | 9.943 | 417,664 | +0.02(+0.20%) |
Oct 30, 2019 | 9.870 | 9.937 | 9.823 | 9.923 | 262,049 | +0.07(+0.75%) |
Oct 29, 2019 | 9.803 | 9.903 | 9.750 | 9.850 | 365,707 | +0.03(+0.34%) |
Oct 28, 2019 | 9.950 | 9.963 | 9.810 | 9.817 | 574,335 | -0.12(-1.21%) |
Oct 25, 2019 | 10.03 | 10.06 | 9.897 | 9.937 | 409,981 | -0.11(-1.13%) |
Oct 24, 2019 | 10.13 | 10.13 | 10.03 | 10.05 | 290,274 | -0.04(-0.40%) |
Oct 23, 2019 | 10.11 | 10.14 | 10.07 | 10.09 | 163,606 | -0.05(-0.52%) |
Oct 22, 2019 | 10.15 | 10.19 | 10.10 | 10.14 | 242,553 | +0.03(+0.26%) |
Oct 21, 2019 | 10.08 | 10.12 | 10.07 | 10.12 | 221,545 | +0.09(+0.86%) |
Oct 18, 2019 | 10.06 | 10.08 | 10.02 | 10.03 | 182,938 | -0.05(-0.53%) |
Oct 17, 2019 | 10.02 | 10.10 | 10.02 | 10.08 | 246,236 | +0.10(+1.00%) |
Oct 16, 2019 | 9.978 | 10.08 | 9.976 | 9.984 | 259,398 | +0.00(+0.00%) |
Oct 15, 2019 | 10.02 | 10.10 | 9.964 | 9.984 | 210,779 | -0.02(-0.20%) |
Oct 14, 2019 | 9.938 | 10.00 | 9.938 | 10.00 | 185,643 | +0.06(+0.60%) |
Oct 11, 2019 | 10.00 | 10.04 | 9.922 | 9.944 | 341,726 | +0.05(+0.47%) |
Oct 10, 2019 | 9.858 | 9.931 | 9.852 | 9.898 | 159,010 | +0.05(+0.47%) |
Oct 09, 2019 | 9.812 | 9.858 | 9.799 | 9.852 | 212,045 | +0.06(+0.61%) |
Oct 08, 2019 | 9.746 | 9.812 | 9.713 | 9.792 | 215,192 | -0.01(-0.14%) |
Oct 07, 2019 | 9.732 | 9.838 | 9.719 | 9.805 | 359,288 | +0.08(+0.82%) |
Oct 04, 2019 | 9.600 | 9.739 | 9.600 | 9.726 | 220,220 | +0.16(+1.66%) |
Oct 03, 2019 | 9.507 | 9.633 | 9.474 | 9.567 | 356,269 | +0.05(+0.56%) |
Oct 02, 2019 | 9.600 | 9.601 | 9.467 | 9.514 | 361,877 | -0.12(-1.24%) |
Oct 01, 2019 | 9.706 | 9.732 | 9.600 | 9.633 | 367,560 | -0.07(-0.68%) |
Sep 30, 2019 | 9.633 | 9.699 | 9.584 | 9.699 | 391,769 | +0.14(+1.46%) |
Sep 27, 2019 | 9.600 | 9.656 | 9.540 | 9.560 | 362,405 | -0.03(-0.35%) |
Sep 26, 2019 | 9.659 | 9.673 | 9.547 | 9.593 | 577,245 | -0.05(-0.48%) |
Sep 25, 2019 | 9.593 | 9.646 | 9.560 | 9.640 | 223,939 | +0.03(+0.34%) |
Sep 24, 2019 | 9.726 | 9.746 | 9.593 | 9.607 | 325,916 | -0.11(-1.16%) |
Sep 23, 2019 | 9.713 | 9.726 | 9.686 | 9.719 | 264,381 | +0.00(+0.00%) |
Sep 20, 2019 | 9.679 | 9.726 | 9.673 | 9.719 | 336,293 | +0.09(+0.90%) |
Sep 19, 2019 | 9.678 | 9.698 | 9.626 | 9.632 | 582,485 | +0.02(+0.21%) |
Sep 18, 2019 | 9.646 | 9.665 | 9.606 | 9.613 | 434,762 | -0.02(-0.20%) |
Sep 17, 2019 | 9.619 | 9.665 | 9.606 | 9.632 | 253,554 | +0.01(+0.14%) |
Sep 16, 2019 | 9.652 | 9.654 | 9.593 | 9.619 | 300,251 | -0.01(-0.14%) |
Sep 13, 2019 | 9.705 | 9.720 | 9.632 | 9.632 | 476,193 | -0.07(-0.75%) |
Sep 12, 2019 | 9.738 | 9.757 | 9.685 | 9.705 | 369,719 | -0.01(-0.14%) |
Sep 11, 2019 | 9.685 | 9.757 | 9.665 | 9.718 | 337,417 | +0.03(+0.34%) |
Sep 10, 2019 | 9.665 | 9.705 | 9.646 | 9.685 | 353,497 | -0.01(-0.14%) |
Sep 09, 2019 | 9.744 | 9.753 | 9.678 | 9.698 | 502,646 | -0.01(-0.14%) |
Sep 06, 2019 | 9.698 | 9.744 | 9.665 | 9.711 | 360,756 | +0.03(+0.27%) |
Sep 05, 2019 | 9.619 | 9.718 | 9.619 | 9.685 | 364,525 | +0.12(+1.24%) |
Sep 04, 2019 | 9.534 | 9.606 | 9.534 | 9.567 | 325,339 | +0.08(+0.83%) |