Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.165 | 9.193 | 9.157 | 9.165 | 353,184 | +0.00(+0.00%) |
Oct 30, 2019 | 9.150 | 9.193 | 9.114 | 9.165 | 488,649 | +0.02(+0.20%) |
Oct 29, 2019 | 9.140 | 9.175 | 9.092 | 9.147 | 558,699 | -0.01(-0.08%) |
Oct 28, 2019 | 9.204 | 9.225 | 9.132 | 9.154 | 678,669 | -0.06(-0.62%) |
Oct 25, 2019 | 9.232 | 9.272 | 9.197 | 9.211 | 678,406 | +0.00(+0.00%) |
Oct 24, 2019 | 9.190 | 9.232 | 9.190 | 9.211 | 230,478 | +0.02(+0.23%) |
Oct 23, 2019 | 9.204 | 9.225 | 9.182 | 9.190 | 306,277 | -0.01(-0.08%) |
Oct 22, 2019 | 9.161 | 9.211 | 9.148 | 9.197 | 307,331 | +0.04(+0.47%) |
Oct 21, 2019 | 9.132 | 9.161 | 9.097 | 9.154 | 389,519 | +0.06(+0.63%) |
Oct 18, 2019 | 9.061 | 9.118 | 9.054 | 9.097 | 338,923 | +0.05(+0.55%) |
Oct 17, 2019 | 9.104 | 9.127 | 9.047 | 9.047 | 501,707 | -0.05(-0.55%) |
Oct 16, 2019 | 9.104 | 9.124 | 9.082 | 9.097 | 350,513 | +0.00(+0.00%) |
Oct 15, 2019 | 9.104 | 9.161 | 9.082 | 9.097 | 405,728 | -0.01(-0.16%) |
Oct 14, 2019 | 9.090 | 9.225 | 9.090 | 9.111 | 531,056 | +0.02(+0.24%) |
Oct 11, 2019 | 9.154 | 9.254 | 9.082 | 9.090 | 531,773 | -0.05(-0.55%) |
Oct 10, 2019 | 9.132 | 9.197 | 9.062 | 9.140 | 426,761 | +0.03(+0.31%) |
Oct 09, 2019 | 9.090 | 9.147 | 9.075 | 9.111 | 351,582 | +0.04(+0.47%) |
Oct 08, 2019 | 9.211 | 9.218 | 9.061 | 9.068 | 510,702 | -0.14(-1.55%) |
Oct 07, 2019 | 9.232 | 9.247 | 9.190 | 9.211 | 271,271 | -0.02(-0.23%) |
Oct 04, 2019 | 9.132 | 9.239 | 9.132 | 9.232 | 446,902 | +0.10(+1.09%) |
Oct 03, 2019 | 8.975 | 9.140 | 8.963 | 9.132 | 340,783 | +0.13(+1.43%) |
Oct 02, 2019 | 9.118 | 9.132 | 8.954 | 9.004 | 742,465 | -0.14(-1.56%) |
Oct 01, 2019 | 9.182 | 9.193 | 9.125 | 9.147 | 344,882 | -0.04(-0.39%) |
Sep 30, 2019 | 9.232 | 9.254 | 9.168 | 9.182 | 373,274 | -0.05(-0.54%) |
Sep 27, 2019 | 9.211 | 9.254 | 9.197 | 9.232 | 334,301 | +0.03(+0.35%) |
Sep 26, 2019 | 9.207 | 9.214 | 9.179 | 9.200 | 403,520 | +0.00(+0.00%) |
Sep 25, 2019 | 9.186 | 9.214 | 9.179 | 9.200 | 502,292 | -0.03(-0.31%) |
Sep 24, 2019 | 9.200 | 9.229 | 9.172 | 9.229 | 470,464 | +0.04(+0.46%) |
Sep 23, 2019 | 9.165 | 9.200 | 9.142 | 9.186 | 572,283 | +0.02(+0.23%) |
Sep 20, 2019 | 9.143 | 9.182 | 9.115 | 9.165 | 409,463 | +0.04(+0.47%) |
Sep 19, 2019 | 9.058 | 9.129 | 9.058 | 9.122 | 482,893 | +0.06(+0.71%) |
Sep 18, 2019 | 9.087 | 9.104 | 9.030 | 9.058 | 339,920 | -0.02(-0.23%) |
Sep 17, 2019 | 8.987 | 9.087 | 8.987 | 9.079 | 452,719 | +0.07(+0.79%) |
Sep 16, 2019 | 9.087 | 9.087 | 8.987 | 9.008 | 460,214 | -0.05(-0.55%) |
Sep 13, 2019 | 9.087 | 9.087 | 9.009 | 9.058 | 629,185 | -0.03(-0.31%) |
Sep 12, 2019 | 9.172 | 9.200 | 9.072 | 9.087 | 647,695 | -0.05(-0.58%) |
Sep 11, 2019 | 9.122 | 9.207 | 9.115 | 9.140 | 581,259 | +0.02(+0.19%) |
Sep 10, 2019 | 9.094 | 9.150 | 9.058 | 9.122 | 727,168 | +0.03(+0.31%) |
Sep 09, 2019 | 9.072 | 9.200 | 9.037 | 9.094 | 691,155 | -0.06(-0.62%) |
Sep 06, 2019 | 9.072 | 9.168 | 9.065 | 9.150 | 802,880 | +0.09(+1.02%) |
Sep 05, 2019 | 9.079 | 9.087 | 9.030 | 9.058 | 599,597 | +0.07(+0.79%) |
Sep 04, 2019 | 9.016 | 9.058 | 8.987 | 8.987 | 542,259 | +0.01(+0.16%) |
Sep 03, 2019 | 8.888 | 8.973 | 8.888 | 8.973 | 423,319 | +0.06(+0.72%) |
Aug 30, 2019 | 8.944 | 8.952 | 8.870 | 8.909 | 370,614 | -0.01(-0.08%) |
Aug 29, 2019 | 8.831 | 8.944 | 8.809 | 8.916 | 426,489 | +0.12(+1.33%) |
Aug 28, 2019 | 8.813 | 8.905 | 8.799 | 8.799 | 718,868 | -0.06(-0.64%) |
Aug 27, 2019 | 9.039 | 9.046 | 8.763 | 8.855 | 772,907 | -0.20(-2.19%) |
Aug 26, 2019 | 8.820 | 9.053 | 8.806 | 9.053 | 815,204 | +0.23(+2.56%) |
Aug 23, 2019 | 8.855 | 8.870 | 8.806 | 8.827 | 509,244 | -0.04(-0.48%) |
Aug 22, 2019 | 8.735 | 8.877 | 8.735 | 8.870 | 575,002 | +0.10(+1.13%) |
Aug 21, 2019 | 8.756 | 8.806 | 8.742 | 8.771 | 502,476 | +0.01(+0.16%) |
Aug 20, 2019 | 8.742 | 8.771 | 8.723 | 8.756 | 479,516 | +0.01(+0.16%) |
Aug 19, 2019 | 8.771 | 8.785 | 8.721 | 8.742 | 544,577 | +0.01(+0.08%) |
Aug 16, 2019 | 8.728 | 8.827 | 8.686 | 8.735 | 596,406 | +0.04(+0.41%) |
Aug 15, 2019 | 8.636 | 8.735 | 8.622 | 8.700 | 441,891 | +0.06(+0.74%) |
Aug 14, 2019 | 8.728 | 8.763 | 8.629 | 8.636 | 526,971 | -0.11(-1.29%) |
Aug 13, 2019 | 8.728 | 8.799 | 8.728 | 8.749 | 460,659 | -0.04(-0.40%) |
Aug 12, 2019 | 8.693 | 8.785 | 8.693 | 8.785 | 754,151 | +0.11(+1.30%) |
Aug 09, 2019 | 8.615 | 8.679 | 8.601 | 8.672 | 441,043 | +0.06(+0.74%) |
Aug 08, 2019 | 8.601 | 8.657 | 8.566 | 8.608 | 456,943 | +0.04(+0.41%) |
Aug 07, 2019 | 8.566 | 8.622 | 8.488 | 8.573 | 333,906 | -0.02(-0.25%) |
Aug 06, 2019 | 8.523 | 8.601 | 8.474 | 8.594 | 517,335 | +0.10(+1.16%) |
Aug 05, 2019 | 8.516 | 8.532 | 8.453 | 8.495 | 804,797 | -0.08(-0.99%) |
Aug 02, 2019 | 8.594 | 8.615 | 8.567 | 8.580 | 345,958 | -0.04(-0.41%) |