Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.524 | 9.936 | 9.524 | 9.930 | 1,541,636 | +0.42(+4.46%) |
Oct 30, 2019 | 9.457 | 9.506 | 9.408 | 9.506 | 409,830 | +0.04(+0.45%) |
Oct 29, 2019 | 9.365 | 9.463 | 9.315 | 9.463 | 286,858 | +0.09(+0.92%) |
Oct 28, 2019 | 9.365 | 9.405 | 9.334 | 9.377 | 287,880 | +0.04(+0.39%) |
Oct 25, 2019 | 9.358 | 9.408 | 9.334 | 9.340 | 213,515 | -0.02(-0.26%) |
Oct 24, 2019 | 9.537 | 9.537 | 9.352 | 9.365 | 372,002 | -0.17(-1.74%) |
Oct 23, 2019 | 9.475 | 9.561 | 9.438 | 9.530 | 256,616 | +0.03(+0.32%) |
Oct 22, 2019 | 9.512 | 9.512 | 9.414 | 9.500 | 234,403 | +0.00(+0.00%) |
Oct 21, 2019 | 9.469 | 9.543 | 9.448 | 9.500 | 513,598 | +0.04(+0.39%) |
Oct 18, 2019 | 9.377 | 9.512 | 9.377 | 9.463 | 254,689 | +0.06(+0.59%) |
Oct 17, 2019 | 9.402 | 9.456 | 9.347 | 9.408 | 457,019 | +0.07(+0.72%) |
Oct 16, 2019 | 9.322 | 9.395 | 9.292 | 9.341 | 386,503 | +0.06(+0.66%) |
Oct 15, 2019 | 9.158 | 9.371 | 9.158 | 9.280 | 668,647 | +0.08(+0.86%) |
Oct 14, 2019 | 9.189 | 9.237 | 9.131 | 9.201 | 310,031 | -0.01(-0.07%) |
Oct 11, 2019 | 9.158 | 9.237 | 9.152 | 9.207 | 405,250 | +0.11(+1.20%) |
Oct 10, 2019 | 9.024 | 9.128 | 9.024 | 9.097 | 271,207 | +0.10(+1.15%) |
Oct 09, 2019 | 9.055 | 9.061 | 8.994 | 8.994 | 288,150 | -0.01(-0.07%) |
Oct 08, 2019 | 9.012 | 9.055 | 8.976 | 9.000 | 216,994 | -0.05(-0.54%) |
Oct 07, 2019 | 8.969 | 9.103 | 8.966 | 9.049 | 530,919 | +0.07(+0.81%) |
Oct 04, 2019 | 8.921 | 9.003 | 8.903 | 8.976 | 236,971 | +0.03(+0.34%) |
Oct 03, 2019 | 8.896 | 8.994 | 8.866 | 8.945 | 213,952 | +0.01(+0.14%) |
Oct 02, 2019 | 8.909 | 8.951 | 8.848 | 8.933 | 287,037 | +0.00(+0.00%) |
Oct 01, 2019 | 9.006 | 9.067 | 8.921 | 8.933 | 424,142 | -0.06(-0.68%) |
Sep 30, 2019 | 8.945 | 9.033 | 8.896 | 8.994 | 426,661 | +0.05(+0.54%) |
Sep 27, 2019 | 8.994 | 9.030 | 8.921 | 8.945 | 334,586 | -0.04(-0.41%) |
Sep 26, 2019 | 9.006 | 9.036 | 8.969 | 8.982 | 196,193 | -0.02(-0.27%) |
Sep 25, 2019 | 8.939 | 9.036 | 8.939 | 9.006 | 284,273 | +0.06(+0.68%) |
Sep 24, 2019 | 9.036 | 9.091 | 8.945 | 8.945 | 418,974 | -0.09(-0.94%) |
Sep 23, 2019 | 8.976 | 9.067 | 8.976 | 9.030 | 367,251 | +0.04(+0.41%) |
Sep 20, 2019 | 9.030 | 9.103 | 8.945 | 8.994 | 2,324,685 | -0.05(-0.61%) |
Sep 19, 2019 | 9.031 | 9.100 | 9.006 | 9.049 | 486,329 | +0.04(+0.40%) |
Sep 18, 2019 | 9.031 | 9.037 | 8.958 | 9.012 | 449,531 | +0.01(+0.07%) |
Sep 17, 2019 | 9.073 | 9.073 | 8.949 | 9.006 | 551,516 | -0.07(-0.80%) |
Sep 16, 2019 | 9.187 | 9.187 | 9.043 | 9.079 | 703,318 | -0.12(-1.31%) |
Sep 13, 2019 | 9.169 | 9.271 | 9.157 | 9.199 | 532,007 | +0.07(+0.73%) |
Sep 12, 2019 | 9.157 | 9.205 | 9.091 | 9.133 | 624,013 | -0.01(-0.13%) |
Sep 11, 2019 | 9.018 | 9.157 | 9.000 | 9.145 | 849,674 | +0.15(+1.67%) |
Sep 10, 2019 | 8.802 | 9.018 | 8.747 | 8.994 | 882,735 | +0.19(+2.19%) |
Sep 09, 2019 | 8.639 | 8.820 | 8.633 | 8.802 | 744,808 | +0.16(+1.88%) |
Sep 06, 2019 | 8.699 | 8.741 | 8.609 | 8.639 | 611,185 | -0.06(-0.69%) |
Sep 05, 2019 | 8.603 | 8.790 | 8.603 | 8.699 | 772,339 | +0.10(+1.12%) |
Sep 04, 2019 | 8.585 | 8.669 | 8.573 | 8.603 | 531,625 | +0.06(+0.71%) |
Sep 03, 2019 | 8.446 | 8.570 | 8.338 | 8.543 | 745,571 | +0.04(+0.42%) |
Aug 30, 2019 | 8.530 | 8.549 | 8.446 | 8.506 | 825,316 | -0.02(-0.28%) |
Aug 29, 2019 | 8.615 | 8.615 | 8.494 | 8.530 | 628,857 | -0.04(-0.42%) |
Aug 28, 2019 | 8.615 | 8.615 | 8.518 | 8.567 | 647,173 | -0.08(-0.91%) |
Aug 27, 2019 | 8.838 | 8.856 | 8.567 | 8.645 | 1,211,537 | -0.19(-2.11%) |
Aug 26, 2019 | 8.874 | 8.874 | 8.753 | 8.832 | 484,740 | -0.01(-0.14%) |
Aug 23, 2019 | 8.970 | 9.006 | 8.838 | 8.844 | 669,947 | -0.13(-1.48%) |
Aug 22, 2019 | 8.952 | 9.028 | 8.853 | 8.976 | 664,374 | +0.02(+0.27%) |
Aug 21, 2019 | 9.103 | 9.157 | 8.952 | 8.952 | 786,177 | -0.17(-1.91%) |
Aug 20, 2019 | 9.037 | 9.204 | 9.037 | 9.127 | 717,314 | +0.09(+0.99%) |
Aug 19, 2019 | 9.079 | 9.121 | 9.014 | 9.037 | 704,771 | +0.09(+1.00%) |
Aug 16, 2019 | 8.829 | 8.975 | 8.811 | 8.948 | 560,408 | +0.15(+1.70%) |
Aug 15, 2019 | 8.829 | 8.850 | 8.727 | 8.799 | 509,666 | -0.01(-0.07%) |
Aug 14, 2019 | 9.234 | 9.240 | 8.793 | 8.805 | 1,134,249 | -0.44(-4.77%) |
Aug 13, 2019 | 9.252 | 9.330 | 9.216 | 9.246 | 499,462 | -0.01(-0.06%) |
Aug 12, 2019 | 9.318 | 9.330 | 9.198 | 9.252 | 420,220 | -0.07(-0.70%) |
Aug 09, 2019 | 9.467 | 9.485 | 9.306 | 9.318 | 510,620 | -0.15(-1.58%) |
Aug 08, 2019 | 9.282 | 9.503 | 9.163 | 9.467 | 787,084 | +0.19(+2.06%) |
Aug 07, 2019 | 9.324 | 9.354 | 9.139 | 9.276 | 842,180 | -0.06(-0.64%) |
Aug 06, 2019 | 9.485 | 9.509 | 9.282 | 9.336 | 765,830 | -0.15(-1.57%) |
Aug 05, 2019 | 9.598 | 9.625 | 9.348 | 9.485 | 882,599 | -0.15(-1.55%) |
Aug 02, 2019 | 9.700 | 9.747 | 9.568 | 9.634 | 698,540 | -0.11(-1.16%) |