Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.970 | 9.989 | 9.855 | 9.912 | 115,985 | -0.04(-0.39%) |
Oct 30, 2019 | 9.816 | 9.989 | 9.807 | 9.951 | 193,030 | +0.12(+1.17%) |
Oct 29, 2019 | 9.912 | 9.951 | 9.778 | 9.836 | 170,604 | -0.08(-0.77%) |
Oct 28, 2019 | 9.951 | 9.970 | 9.893 | 9.912 | 232,721 | -0.02(-0.19%) |
Oct 25, 2019 | 9.874 | 9.970 | 9.864 | 9.931 | 193,451 | +0.02(+0.19%) |
Oct 24, 2019 | 9.874 | 9.951 | 9.816 | 9.912 | 138,136 | +0.04(+0.39%) |
Oct 23, 2019 | 9.951 | 9.951 | 9.855 | 9.874 | 146,827 | -0.10(-0.96%) |
Oct 22, 2019 | 9.951 | 9.989 | 9.912 | 9.970 | 120,141 | +0.02(+0.19%) |
Oct 21, 2019 | 9.951 | 9.999 | 9.912 | 9.951 | 160,599 | +0.02(+0.19%) |
Oct 18, 2019 | 9.893 | 10.07 | 9.873 | 9.931 | 242,009 | +0.04(+0.39%) |
Oct 17, 2019 | 9.893 | 9.970 | 9.816 | 9.893 | 131,743 | +0.02(+0.19%) |
Oct 16, 2019 | 9.912 | 9.989 | 9.874 | 9.874 | 128,556 | -0.06(-0.58%) |
Oct 15, 2019 | 9.874 | 9.951 | 9.855 | 9.931 | 114,263 | +0.08(+0.78%) |
Oct 14, 2019 | 9.931 | 9.965 | 9.778 | 9.855 | 98,066 | -0.08(-0.77%) |
Oct 11, 2019 | 9.970 | 10.03 | 9.931 | 9.931 | 214,783 | -0.02(-0.19%) |
Oct 10, 2019 | 9.855 | 9.970 | 9.797 | 9.951 | 229,341 | +0.19(+1.96%) |
Oct 09, 2019 | 9.740 | 9.835 | 9.663 | 9.759 | 156,502 | +0.02(+0.20%) |
Oct 08, 2019 | 9.816 | 9.855 | 9.721 | 9.740 | 79,338 | -0.12(-1.17%) |
Oct 07, 2019 | 9.778 | 9.893 | 9.721 | 9.855 | 115,916 | +0.08(+0.78%) |
Oct 04, 2019 | 9.606 | 9.797 | 9.606 | 9.778 | 235,907 | +0.15(+1.59%) |
Oct 03, 2019 | 9.740 | 9.797 | 9.586 | 9.625 | 247,442 | -0.08(-0.79%) |
Oct 02, 2019 | 9.816 | 9.931 | 9.625 | 9.701 | 253,359 | -0.13(-1.36%) |
Oct 01, 2019 | 9.951 | 9.989 | 9.836 | 9.836 | 153,856 | -0.10(-0.97%) |
Sep 30, 2019 | 10.07 | 10.07 | 9.893 | 9.931 | 287,313 | -0.04(-0.38%) |
Sep 27, 2019 | 10.01 | 10.06 | 9.951 | 9.970 | 233,195 | -0.02(-0.19%) |
Sep 26, 2019 | 9.797 | 10.01 | 9.778 | 9.989 | 280,569 | +0.19(+1.96%) |
Sep 25, 2019 | 9.797 | 9.816 | 9.701 | 9.797 | 154,289 | +0.00(+0.00%) |
Sep 24, 2019 | 9.893 | 9.931 | 9.778 | 9.797 | 102,464 | -0.10(-0.97%) |
Sep 23, 2019 | 9.931 | 9.970 | 9.816 | 9.893 | 185,434 | -0.02(-0.19%) |
Sep 20, 2019 | 9.931 | 9.970 | 9.855 | 9.912 | 171,597 | -0.02(-0.19%) |
Sep 19, 2019 | 10.07 | 10.07 | 9.912 | 9.931 | 104,551 | -0.12(-1.14%) |
Sep 18, 2019 | 10.03 | 10.07 | 9.912 | 10.05 | 108,301 | +0.04(+0.38%) |
Sep 17, 2019 | 10.12 | 10.14 | 9.931 | 10.01 | 145,810 | -0.10(-0.95%) |
Sep 16, 2019 | 10.08 | 10.12 | 10.05 | 10.10 | 113,288 | +0.02(+0.19%) |
Sep 13, 2019 | 10.08 | 10.12 | 10.05 | 10.08 | 141,972 | +0.02(+0.19%) |
Sep 12, 2019 | 10.08 | 10.10 | 9.970 | 10.07 | 116,867 | +0.01(+0.10%) |
Sep 11, 2019 | 9.887 | 10.06 | 9.849 | 10.06 | 164,266 | +0.19(+1.91%) |
Sep 10, 2019 | 9.868 | 9.924 | 9.830 | 9.868 | 132,598 | +0.00(+0.00%) |
Sep 09, 2019 | 9.849 | 9.905 | 9.830 | 9.868 | 91,875 | +0.04(+0.38%) |
Sep 06, 2019 | 9.868 | 9.877 | 9.717 | 9.830 | 128,984 | -0.04(-0.38%) |
Sep 05, 2019 | 9.905 | 9.962 | 9.849 | 9.868 | 144,376 | +0.04(+0.38%) |
Sep 04, 2019 | 9.792 | 9.921 | 9.755 | 9.830 | 200,476 | +0.04(+0.38%) |
Sep 03, 2019 | 9.774 | 9.792 | 9.689 | 9.792 | 108,164 | +0.02(+0.19%) |
Aug 30, 2019 | 9.717 | 9.792 | 9.679 | 9.774 | 96,220 | +0.09(+0.97%) |
Aug 29, 2019 | 9.698 | 9.717 | 9.642 | 9.679 | 95,336 | +0.04(+0.39%) |
Aug 28, 2019 | 9.585 | 9.679 | 9.510 | 9.642 | 136,175 | +0.08(+0.79%) |
Aug 27, 2019 | 9.661 | 9.736 | 9.548 | 9.566 | 122,950 | -0.08(-0.78%) |
Aug 26, 2019 | 9.774 | 9.981 | 9.623 | 9.642 | 161,298 | -0.11(-1.16%) |
Aug 23, 2019 | 9.811 | 9.849 | 9.698 | 9.755 | 106,628 | -0.02(-0.19%) |
Aug 22, 2019 | 9.924 | 9.962 | 9.764 | 9.774 | 142,977 | -0.11(-1.14%) |
Aug 21, 2019 | 9.924 | 9.971 | 9.811 | 9.887 | 140,627 | +0.02(+0.19%) |
Aug 20, 2019 | 9.792 | 9.943 | 9.792 | 9.868 | 118,446 | +0.08(+0.77%) |
Aug 19, 2019 | 9.698 | 9.849 | 9.679 | 9.792 | 176,892 | +0.11(+1.17%) |
Aug 16, 2019 | 9.717 | 9.774 | 9.642 | 9.679 | 185,591 | -0.02(-0.19%) |
Aug 15, 2019 | 9.679 | 9.887 | 9.510 | 9.698 | 246,291 | +0.09(+0.98%) |
Aug 14, 2019 | 9.642 | 9.642 | 9.435 | 9.604 | 284,555 | -0.09(-0.97%) |
Aug 13, 2019 | 9.510 | 9.698 | 9.435 | 9.698 | 289,464 | +0.21(+2.18%) |
Aug 12, 2019 | 9.736 | 9.755 | 9.472 | 9.491 | 302,443 | -0.23(-2.33%) |
Aug 09, 2019 | 9.943 | 9.981 | 9.698 | 9.717 | 218,196 | -0.23(-2.27%) |
Aug 08, 2019 | 9.943 | 10.02 | 9.849 | 9.943 | 220,082 | +0.00(+0.00%) |
Aug 07, 2019 | 9.736 | 10.04 | 9.623 | 9.943 | 343,388 | +0.23(+2.33%) |
Aug 06, 2019 | 9.736 | 9.792 | 9.679 | 9.717 | 192,004 | +0.02(+0.19%) |
Aug 05, 2019 | 9.887 | 9.962 | 9.604 | 9.698 | 222,076 | -0.23(-2.28%) |
Aug 02, 2019 | 9.905 | 10.000 | 9.774 | 9.924 | 126,276 | +0.04(+0.38%) |