Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.646 | 9.651 | 9.641 | 9.649 | 4,762 | +0.00(+0.04%) |
Oct 30, 2019 | 9.649 | 9.655 | 9.626 | 9.644 | 10,108 | -0.05(-0.55%) |
Oct 29, 2019 | 9.694 | 9.703 | 9.680 | 9.698 | 5,872 | -0.01(-0.07%) |
Oct 28, 2019 | 9.700 | 9.706 | 9.679 | 9.705 | 5,798 | +0.02(+0.23%) |
Oct 27, 2019 | 9.682 | 9.682 | 9.683 | 2 | +0.00(+0.02%) | |
Oct 25, 2019 | 9.649 | 9.698 | 9.627 | 9.680 | 230,708 | +0.03(+0.28%) |
Oct 24, 2019 | 9.649 | 9.656 | 9.627 | 9.653 | 11,847 | +0.01(+0.15%) |
Oct 23, 2019 | 9.631 | 9.640 | 9.620 | 9.639 | 6,742 | -0.00(-0.01%) |
Oct 22, 2019 | 9.644 | 9.649 | 9.630 | 9.639 | 9,826 | +0.00(+0.00%) |
Oct 21, 2019 | 9.639 | 9.640 | 9.624 | 9.639 | 7,619 | -0.02(-0.25%) |
Oct 20, 2019 | 9.665 | 9.666 | 9.651 | 9.664 | 3,236 | +0.03(+0.27%) |
Oct 18, 2019 | 9.694 | 9.710 | 9.616 | 9.638 | 169,185 | -0.07(-0.71%) |
Oct 17, 2019 | 9.694 | 9.710 | 9.688 | 9.706 | 7,198 | -0.07(-0.70%) |
Oct 16, 2019 | 9.775 | 9.778 | 9.767 | 9.774 | 5,258 | -0.03(-0.32%) |
Oct 15, 2019 | 9.806 | 9.808 | 9.792 | 9.806 | 4,691 | -0.01(-0.10%) |
Oct 14, 2019 | 9.815 | 9.819 | 9.806 | 9.816 | 7,994 | +0.00(+0.05%) |
Oct 13, 2019 | 9.816 | 9.819 | 9.802 | 9.811 | 1,542 | +0.01(+0.08%) |
Oct 11, 2019 | 9.840 | 9.842 | 9.778 | 9.803 | 167,930 | -0.03(-0.35%) |
Oct 10, 2019 | 9.840 | 9.842 | 9.831 | 9.838 | 5,994 | -0.11(-1.09%) |
Oct 09, 2019 | 9.954 | 9.954 | 9.939 | 9.946 | 15,118 | +0.01(+0.09%) |
Oct 08, 2019 | 9.942 | 9.944 | 9.912 | 9.938 | 7,002 | +0.03(+0.27%) |
Oct 07, 2019 | 9.913 | 9.914 | 9.905 | 9.910 | 7,332 | +0.07(+0.68%) |
Oct 06, 2019 | 9.836 | 9.851 | 9.833 | 9.843 | 1,547 | +0.01(+0.08%) |
Oct 04, 2019 | 9.859 | 9.872 | 9.821 | 9.836 | 148,796 | -0.02(-0.19%) |
Oct 03, 2019 | 9.859 | 9.865 | 9.821 | 9.855 | 5,945 | -0.02(-0.16%) |
Oct 02, 2019 | 9.865 | 9.875 | 9.838 | 9.871 | 4,527 | -0.00(-0.02%) |
Oct 01, 2019 | 9.873 | 9.878 | 9.849 | 9.873 | 5,711 | +0.03(+0.31%) |
Sep 30, 2019 | 9.830 | 9.844 | 9.829 | 9.842 | 8,256 | +0.06(+0.57%) |
Sep 29, 2019 | 9.799 | 9.799 | 9.786 | 9.787 | 1,942 | -0.00(-0.02%) |
Sep 27, 2019 | 9.762 | 9.816 | 9.750 | 9.789 | 197,885 | +0.02(+0.24%) |
Sep 26, 2019 | 9.762 | 9.768 | 9.756 | 9.765 | 8,457 | +0.02(+0.18%) |
Sep 25, 2019 | 9.752 | 9.753 | 9.743 | 9.747 | 7,499 | +0.08(+0.82%) |
Sep 24, 2019 | 9.663 | 9.670 | 9.656 | 9.668 | 6,995 | -0.04(-0.39%) |
Sep 23, 2019 | 9.700 | 9.710 | 9.687 | 9.706 | 5,076 | +0.01(+0.10%) |
Sep 22, 2019 | 9.708 | 9.710 | 9.695 | 9.696 | 895 | -0.00(-0.01%) |
Sep 20, 2019 | 9.688 | 9.736 | 9.659 | 9.698 | 246,696 | +0.01(+0.11%) |
Sep 19, 2019 | 9.688 | 9.689 | 9.668 | 9.687 | 9,589 | -0.03(-0.34%) |
Sep 18, 2019 | 9.723 | 9.731 | 9.715 | 9.720 | 13,195 | +0.05(+0.54%) |
Sep 17, 2019 | 9.665 | 9.671 | 9.665 | 9.668 | 9,618 | +0.01(+0.12%) |
Sep 16, 2019 | 9.655 | 9.661 | 9.650 | 9.656 | 8,811 | +0.06(+0.58%) |
Sep 15, 2019 | 9.619 | 9.619 | 9.599 | 9.600 | 3,137 | -0.00(-0.03%) |
Sep 13, 2019 | 9.615 | 9.633 | 9.583 | 9.603 | 229,938 | -0.03(-0.27%) |
Sep 12, 2019 | 9.615 | 9.631 | 9.601 | 9.629 | 6,523 | -0.05(-0.47%) |
Sep 11, 2019 | 9.670 | 9.678 | 9.652 | 9.675 | 4,645 | -0.00(-0.04%) |
Sep 10, 2019 | 9.676 | 9.682 | 9.665 | 9.678 | 8,814 | +0.02(+0.24%) |
Sep 09, 2019 | 9.655 | 9.657 | 9.626 | 9.655 | 7,736 | +0.02(+0.17%) |
Sep 08, 2019 | 9.645 | 9.645 | 9.636 | 9.638 | 1,712 | +0.00(+0.00%) |
Sep 06, 2019 | 9.686 | 9.693 | 9.598 | 9.638 | 219,952 | -0.04(-0.45%) |
Sep 05, 2019 | 9.686 | 9.687 | 9.671 | 9.682 | 6,265 | -0.05(-0.52%) |
Sep 04, 2019 | 9.730 | 9.739 | 9.718 | 9.733 | 10,813 | -0.09(-0.87%) |
Sep 03, 2019 | 9.813 | 9.824 | 9.807 | 9.819 | 9,580 | -0.01(-0.09%) |
Sep 02, 2019 | 9.822 | 9.829 | 9.807 | 9.828 | 6,597 | +0.01(+0.13%) |
Sep 01, 2019 | 9.823 | 9.823 | 9.811 | 9.815 | 1,754 | +0.00(+0.01%) |
Aug 30, 2019 | 9.772 | 9.838 | 9.767 | 9.814 | 242,845 | +0.04(+0.37%) |
Aug 29, 2019 | 9.772 | 9.779 | 9.767 | 9.778 | 7,199 | +0.06(+0.60%) |
Aug 28, 2019 | 9.722 | 9.722 | 9.713 | 9.720 | 12,998 | +0.05(+0.53%) |
Aug 27, 2019 | 9.665 | 9.670 | 9.645 | 9.669 | 11,540 | -0.01(-0.05%) |
Aug 26, 2019 | 9.669 | 9.675 | 9.667 | 9.674 | 3,978 | +0.04(+0.44%) |
Aug 25, 2019 | 9.628 | 9.635 | 9.615 | 9.631 | 5,756 | +0.05(+0.48%) |
Aug 23, 2019 | 9.674 | 9.698 | 9.566 | 9.585 | 277,600 | -0.09(-0.92%) |
Aug 22, 2019 | 9.674 | 9.675 | 9.662 | 9.674 | 8,038 | +0.06(+0.59%) |
Aug 21, 2019 | 9.617 | 9.622 | 9.610 | 9.617 | 5,568 | -0.07(-0.72%) |
Aug 20, 2019 | 9.683 | 9.691 | 9.672 | 9.686 | 8,078 | +0.00(+0.02%) |
Aug 19, 2019 | 9.685 | 9.689 | 9.673 | 9.684 | 7,389 | +0.03(+0.26%) |
Aug 18, 2019 | 9.656 | 9.660 | 9.639 | 9.659 | 3,679 | +0.00(+0.02%) |
Aug 16, 2019 | 9.633 | 9.693 | 9.628 | 9.657 | 387,847 | +0.02(+0.24%) |
Aug 15, 2019 | 9.633 | 9.642 | 9.629 | 9.634 | 9,656 | +0.01(+0.11%) |
Aug 14, 2019 | 9.624 | 9.632 | 9.619 | 9.623 | 7,770 | +0.08(+0.88%) |
Aug 13, 2019 | 9.536 | 9.546 | 9.534 | 9.540 | 12,751 | -0.02(-0.20%) |
Aug 12, 2019 | 9.559 | 9.563 | 9.534 | 9.559 | 20,818 | +0.02(+0.23%) |
Aug 11, 2019 | 9.541 | 9.541 | 9.531 | 9.537 | 3,164 | +0.01(+0.06%) |
Aug 09, 2019 | 9.596 | 9.605 | 9.524 | 9.531 | 245,064 | -0.06(-0.66%) |
Aug 08, 2019 | 9.596 | 9.598 | 9.568 | 9.595 | 5,648 | -0.03(-0.35%) |
Aug 07, 2019 | 9.589 | 9.635 | 9.583 | 9.629 | 6,515 | +0.06(+0.58%) |
Aug 06, 2019 | 9.580 | 9.587 | 9.556 | 9.573 | 27,044 | -0.01(-0.06%) |
Aug 05, 2019 | 9.600 | 9.604 | 9.572 | 9.579 | 17,800 | -0.05(-0.56%) |
Aug 04, 2019 | 9.629 | 9.644 | 9.629 | 9.633 | 3,621 | +0.00(+0.05%) |
Aug 02, 2019 | 9.649 | 9.673 | 9.620 | 9.628 | 316,840 | -0.03(-0.26%) |