Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.791 | 9.915 | 9.776 | 9.813 | 234,167 | +0.00(+0.00%) |
Nov 27, 2019 | 9.652 | 9.835 | 9.638 | 9.813 | 655,558 | +0.17(+1.74%) |
Nov 26, 2019 | 9.455 | 9.696 | 9.455 | 9.645 | 3,405,478 | +0.18(+1.93%) |
Nov 25, 2019 | 9.433 | 9.568 | 9.411 | 9.462 | 391,588 | +0.04(+0.39%) |
Nov 22, 2019 | 9.572 | 9.608 | 9.353 | 9.426 | 442,741 | -0.16(-1.68%) |
Nov 21, 2019 | 9.776 | 9.776 | 9.586 | 9.586 | 372,163 | -0.20(-2.02%) |
Nov 20, 2019 | 9.784 | 9.893 | 9.762 | 9.784 | 572,959 | -0.01(-0.15%) |
Nov 19, 2019 | 9.776 | 9.864 | 9.681 | 9.798 | 389,887 | +0.07(+0.75%) |
Nov 18, 2019 | 9.784 | 9.864 | 9.714 | 9.725 | 430,710 | -0.10(-1.04%) |
Nov 15, 2019 | 9.711 | 9.842 | 9.674 | 9.828 | 404,420 | +0.14(+1.43%) |
Nov 14, 2019 | 9.579 | 9.711 | 9.579 | 9.689 | 346,964 | +0.08(+0.84%) |
Nov 13, 2019 | 9.652 | 9.696 | 9.594 | 9.608 | 329,143 | -0.09(-0.90%) |
Nov 12, 2019 | 9.733 | 9.798 | 9.689 | 9.696 | 550,755 | -0.03(-0.30%) |
Nov 11, 2019 | 9.667 | 9.762 | 9.652 | 9.725 | 267,625 | +0.01(+0.08%) |
Nov 08, 2019 | 9.893 | 9.930 | 9.700 | 9.718 | 578,917 | -0.20(-2.06%) |
Nov 07, 2019 | 9.798 | 9.937 | 9.773 | 9.923 | 462,747 | +0.13(+1.34%) |
Nov 06, 2019 | 9.740 | 9.828 | 9.740 | 9.791 | 430,031 | +0.04(+0.37%) |
Nov 05, 2019 | 9.776 | 9.791 | 9.660 | 9.755 | 598,319 | -0.07(-0.67%) |
Nov 04, 2019 | 9.864 | 9.930 | 9.791 | 9.820 | 441,497 | -0.04(-0.37%) |
Nov 01, 2019 | 9.908 | 9.937 | 9.623 | 9.857 | 868,786 | -0.04(-0.37%) |
Oct 31, 2019 | 9.871 | 9.908 | 9.756 | 9.893 | 626,265 | +0.02(+0.22%) |
Oct 30, 2019 | 9.813 | 9.893 | 9.806 | 9.871 | 533,549 | +0.04(+0.45%) |
Oct 29, 2019 | 9.784 | 9.901 | 9.756 | 9.828 | 461,926 | +0.03(+0.30%) |
Oct 28, 2019 | 9.740 | 9.835 | 9.714 | 9.798 | 494,652 | +0.01(+0.07%) |
Oct 25, 2019 | 9.842 | 9.849 | 9.725 | 9.791 | 482,431 | -0.05(-0.52%) |
Oct 24, 2019 | 9.988 | 10.00 | 9.835 | 9.842 | 309,924 | -0.12(-1.25%) |
Oct 23, 2019 | 9.996 | 10.06 | 9.915 | 9.966 | 390,495 | -0.03(-0.29%) |
Oct 22, 2019 | 9.981 | 10.00 | 9.937 | 9.996 | 434,913 | +0.01(+0.15%) |
Oct 21, 2019 | 9.886 | 9.988 | 9.849 | 9.981 | 506,163 | +0.11(+1.11%) |
Oct 18, 2019 | 9.828 | 9.908 | 9.813 | 9.871 | 728,915 | +0.02(+0.22%) |
Oct 17, 2019 | 9.696 | 9.857 | 9.696 | 9.849 | 594,912 | +0.16(+1.66%) |
Oct 16, 2019 | 9.703 | 9.753 | 9.641 | 9.689 | 1,506,412 | -0.01(-0.15%) |
Oct 15, 2019 | 9.667 | 9.879 | 9.667 | 9.703 | 1,738,726 | +0.06(+0.61%) |
Oct 14, 2019 | 9.674 | 9.674 | 9.506 | 9.645 | 796,163 | -0.03(-0.30%) |
Oct 11, 2019 | 9.747 | 9.798 | 9.667 | 9.674 | 2,012,524 | -0.02(-0.23%) |
Oct 10, 2019 | 9.820 | 9.857 | 9.696 | 9.696 | 1,205,996 | -0.08(-0.86%) |
Oct 09, 2019 | 9.838 | 9.881 | 9.672 | 9.780 | 1,425,788 | -0.06(-0.58%) |
Oct 08, 2019 | 10.06 | 10.07 | 9.830 | 9.838 | 1,285,551 | -0.23(-2.28%) |
Oct 07, 2019 | 10.12 | 10.15 | 10.05 | 10.07 | 1,276,219 | -0.05(-0.50%) |
Oct 04, 2019 | 10.12 | 10.21 | 10.06 | 10.12 | 1,194,734 | +0.04(+0.36%) |
Oct 03, 2019 | 10.06 | 10.23 | 10.02 | 10.08 | 6,577,362 | -0.24(-2.36%) |
Oct 02, 2019 | 10.23 | 10.33 | 10.14 | 10.33 | 714,753 | +0.09(+0.84%) |
Oct 01, 2019 | 10.33 | 10.36 | 10.20 | 10.24 | 478,820 | -0.09(-0.90%) |
Sep 30, 2019 | 10.34 | 10.40 | 10.28 | 10.33 | 436,573 | +0.01(+0.14%) |
Sep 27, 2019 | 10.38 | 10.41 | 10.28 | 10.32 | 471,961 | -0.04(-0.42%) |
Sep 26, 2019 | 10.20 | 10.40 | 10.20 | 10.36 | 473,127 | +0.15(+1.48%) |
Sep 25, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 345,718 | +0.05(+0.49%) |
Sep 24, 2019 | 10.24 | 10.26 | 10.11 | 10.16 | 479,916 | -0.06(-0.56%) |
Sep 23, 2019 | 10.17 | 10.26 | 10.14 | 10.22 | 423,933 | +0.04(+0.42%) |
Sep 20, 2019 | 10.15 | 10.23 | 10.12 | 10.18 | 1,449,167 | +0.05(+0.50%) |
Sep 19, 2019 | 10.14 | 10.18 | 10.09 | 10.12 | 520,753 | +0.00(+0.00%) |
Sep 18, 2019 | 10.15 | 10.18 | 10.04 | 10.12 | 345,559 | +0.01(+0.14%) |
Sep 17, 2019 | 9.981 | 10.14 | 9.931 | 10.11 | 991,145 | +0.13(+1.30%) |
Sep 16, 2019 | 9.895 | 10.03 | 9.823 | 9.981 | 1,129,677 | +0.09(+0.94%) |
Sep 13, 2019 | 9.967 | 10.03 | 9.830 | 9.888 | 842,261 | -0.09(-0.86%) |
Sep 12, 2019 | 10.00 | 10.05 | 9.909 | 9.974 | 1,109,592 | +0.03(+0.29%) |
Sep 11, 2019 | 9.759 | 9.960 | 9.708 | 9.945 | 1,337,494 | +0.19(+1.91%) |
Sep 10, 2019 | 9.680 | 9.852 | 9.644 | 9.759 | 1,595,962 | +0.08(+0.82%) |
Sep 09, 2019 | 9.651 | 9.708 | 9.557 | 9.680 | 889,688 | +0.04(+0.37%) |
Sep 06, 2019 | 9.701 | 9.708 | 9.629 | 9.644 | 726,812 | -0.05(-0.52%) |
Sep 05, 2019 | 9.744 | 9.751 | 9.636 | 9.694 | 474,846 | -0.04(-0.37%) |
Sep 04, 2019 | 9.694 | 9.794 | 9.687 | 9.730 | 1,027,288 | +0.03(+0.30%) |