Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.260 | 9.330 | 9.254 | 9.310 | 148,421 | +0.04(+0.43%) |
Oct 30, 2019 | 9.260 | 9.300 | 9.250 | 9.270 | 94,553 | -0.07(-0.75%) |
Oct 29, 2019 | 9.330 | 9.390 | 9.330 | 9.340 | 161,265 | +0.01(+0.11%) |
Oct 28, 2019 | 9.320 | 9.372 | 9.300 | 9.330 | 91,091 | +0.00(+0.00%) |
Oct 25, 2019 | 9.290 | 9.370 | 9.289 | 9.330 | 43,300 | +0.04(+0.43%) |
Oct 24, 2019 | 9.390 | 9.390 | 9.290 | 9.290 | 99,444 | -0.01(-0.11%) |
Oct 23, 2019 | 9.300 | 9.340 | 9.280 | 9.300 | 58,293 | +0.03(+0.32%) |
Oct 22, 2019 | 9.210 | 9.300 | 9.210 | 9.270 | 134,667 | +0.02(+0.22%) |
Oct 21, 2019 | 9.220 | 9.250 | 9.160 | 9.250 | 112,418 | +0.04(+0.43%) |
Oct 18, 2019 | 9.180 | 9.240 | 9.130 | 9.210 | 101,600 | +0.04(+0.44%) |
Oct 17, 2019 | 9.210 | 9.240 | 9.170 | 9.170 | 103,408 | -0.07(-0.76%) |
Oct 16, 2019 | 9.200 | 9.280 | 9.140 | 9.240 | 148,390 | +0.04(+0.43%) |
Oct 15, 2019 | 9.210 | 9.240 | 9.190 | 9.200 | 66,403 | +0.00(+0.00%) |
Oct 14, 2019 | 9.190 | 9.230 | 9.170 | 9.200 | 132,934 | +0.02(+0.22%) |
Oct 11, 2019 | 9.240 | 9.270 | 9.160 | 9.180 | 88,300 | -0.05(-0.54%) |
Oct 10, 2019 | 9.260 | 9.290 | 9.210 | 9.230 | 68,131 | -0.02(-0.22%) |
Oct 09, 2019 | 9.250 | 9.290 | 9.220 | 9.250 | 174,550 | +0.00(+0.00%) |
Oct 08, 2019 | 9.270 | 9.280 | 9.230 | 9.250 | 95,030 | -0.01(-0.11%) |
Oct 07, 2019 | 9.280 | 9.288 | 9.220 | 9.260 | 124,104 | -0.02(-0.22%) |
Oct 04, 2019 | 9.230 | 9.310 | 9.215 | 9.280 | 324,600 | -0.02(-0.22%) |
Oct 03, 2019 | 9.310 | 9.340 | 9.280 | 9.300 | 95,945 | -0.01(-0.11%) |
Oct 02, 2019 | 9.320 | 9.350 | 9.290 | 9.310 | 92,147 | -0.02(-0.21%) |
Oct 01, 2019 | 9.340 | 9.360 | 9.310 | 9.330 | 86,103 | +0.02(+0.21%) |
Sep 30, 2019 | 9.300 | 9.390 | 9.300 | 9.310 | 146,453 | +0.00(+0.00%) |
Sep 27, 2019 | 9.320 | 9.410 | 9.290 | 9.310 | 142,400 | -0.11(-1.17%) |
Sep 26, 2019 | 9.460 | 9.490 | 9.390 | 9.420 | 83,079 | -0.02(-0.21%) |
Sep 25, 2019 | 9.400 | 9.480 | 9.400 | 9.440 | 134,496 | -0.02(-0.21%) |
Sep 24, 2019 | 9.510 | 9.510 | 9.450 | 9.460 | 134,083 | -0.02(-0.21%) |
Sep 23, 2019 | 9.490 | 9.510 | 9.460 | 9.480 | 80,516 | +0.01(+0.11%) |
Sep 20, 2019 | 9.480 | 9.500 | 9.441 | 9.470 | 83,700 | +0.00(+0.00%) |
Sep 19, 2019 | 9.460 | 9.500 | 9.460 | 9.470 | 41,252 | +0.02(+0.21%) |
Sep 18, 2019 | 9.410 | 9.450 | 9.410 | 9.450 | 45,041 | +0.04(+0.47%) |
Sep 17, 2019 | 9.410 | 9.430 | 9.392 | 9.406 | 64,699 | -0.03(-0.36%) |
Sep 16, 2019 | 9.440 | 9.480 | 9.400 | 9.440 | 73,734 | +0.00(+0.00%) |
Sep 13, 2019 | 9.490 | 9.510 | 9.400 | 9.440 | 134,900 | -0.02(-0.21%) |
Sep 12, 2019 | 9.470 | 9.490 | 9.450 | 9.460 | 67,681 | -0.02(-0.21%) |
Sep 11, 2019 | 9.480 | 9.500 | 9.440 | 9.480 | 106,657 | +0.03(+0.32%) |
Sep 10, 2019 | 9.440 | 9.463 | 9.400 | 9.450 | 96,022 | -0.04(-0.42%) |
Sep 09, 2019 | 9.440 | 9.490 | 9.434 | 9.490 | 77,294 | +0.03(+0.32%) |
Sep 06, 2019 | 9.410 | 9.470 | 9.410 | 9.460 | 59,800 | +0.03(+0.32%) |
Sep 05, 2019 | 9.470 | 9.475 | 9.420 | 9.430 | 54,264 | -0.04(-0.42%) |
Sep 04, 2019 | 9.410 | 9.470 | 9.390 | 9.470 | 93,156 | +0.06(+0.64%) |
Sep 03, 2019 | 9.390 | 9.410 | 9.370 | 9.410 | 36,954 | +0.02(+0.21%) |
Aug 30, 2019 | 9.360 | 9.429 | 9.340 | 9.390 | 90,200 | +0.01(+0.11%) |
Aug 29, 2019 | 9.400 | 9.430 | 9.360 | 9.380 | 62,953 | -0.10(-1.05%) |
Aug 28, 2019 | 9.450 | 9.520 | 9.450 | 9.480 | 113,429 | -0.01(-0.11%) |
Aug 27, 2019 | 9.520 | 9.520 | 9.470 | 9.490 | 98,104 | -0.03(-0.32%) |
Aug 26, 2019 | 9.490 | 9.550 | 9.490 | 9.520 | 85,082 | +0.03(+0.32%) |
Aug 23, 2019 | 9.560 | 9.590 | 9.490 | 9.490 | 102,300 | -0.04(-0.42%) |
Aug 22, 2019 | 9.550 | 9.570 | 9.510 | 9.530 | 46,425 | +0.00(+0.01%) |
Aug 21, 2019 | 9.540 | 9.590 | 9.480 | 9.529 | 106,768 | +0.03(+0.31%) |
Aug 20, 2019 | 9.530 | 9.600 | 9.500 | 9.500 | 132,619 | -0.05(-0.52%) |
Aug 19, 2019 | 9.540 | 9.590 | 9.540 | 9.550 | 42,668 | +0.06(+0.63%) |
Aug 16, 2019 | 9.510 | 9.560 | 9.460 | 9.490 | 56,900 | +0.01(+0.11%) |
Aug 15, 2019 | 9.490 | 9.520 | 9.420 | 9.480 | 121,702 | +0.03(+0.32%) |
Aug 14, 2019 | 9.540 | 9.575 | 9.390 | 9.450 | 98,621 | -0.09(-0.94%) |
Aug 13, 2019 | 9.560 | 9.580 | 9.500 | 9.540 | 61,548 | +0.00(+0.00%) |
Aug 12, 2019 | 9.520 | 9.590 | 9.470 | 9.540 | 53,234 | +0.02(+0.21%) |
Aug 09, 2019 | 9.540 | 9.560 | 9.510 | 9.520 | 62,500 | -0.01(-0.10%) |
Aug 08, 2019 | 9.530 | 9.550 | 9.510 | 9.530 | 81,709 | +0.03(+0.32%) |
Aug 07, 2019 | 9.600 | 9.600 | 9.440 | 9.500 | 91,692 | -0.06(-0.63%) |
Aug 06, 2019 | 9.560 | 9.590 | 9.520 | 9.560 | 78,422 | +0.02(+0.21%) |
Aug 05, 2019 | 9.580 | 9.580 | 9.500 | 9.540 | 132,796 | -0.04(-0.42%) |
Aug 02, 2019 | 9.620 | 9.620 | 9.560 | 9.580 | 53,500 | -0.01(-0.11%) |