Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.01 | 10.01 | 9.957 | 9.965 | 81,819 | -0.02(-0.24%) |
Nov 27, 2019 | 10.01 | 10.02 | 9.989 | 9.989 | 99,503 | -0.02(-0.16%) |
Nov 26, 2019 | 9.981 | 10.02 | 9.965 | 10.01 | 153,363 | +0.07(+0.73%) |
Nov 25, 2019 | 9.973 | 10.01 | 9.925 | 9.933 | 97,321 | -0.03(-0.32%) |
Nov 22, 2019 | 9.949 | 9.989 | 9.925 | 9.965 | 163,389 | +0.04(+0.40%) |
Nov 21, 2019 | 9.981 | 9.981 | 9.925 | 9.925 | 81,906 | -0.04(-0.40%) |
Nov 20, 2019 | 9.973 | 9.973 | 9.957 | 9.965 | 72,981 | +0.02(+0.16%) |
Nov 19, 2019 | 9.933 | 9.949 | 9.925 | 9.949 | 136,646 | +0.01(+0.08%) |
Nov 18, 2019 | 9.917 | 9.945 | 9.901 | 9.941 | 131,780 | +0.03(+0.32%) |
Nov 15, 2019 | 9.909 | 9.917 | 9.893 | 9.909 | 152,306 | +0.00(+0.00%) |
Nov 14, 2019 | 9.901 | 9.917 | 9.885 | 9.909 | 210,746 | +0.02(+0.16%) |
Nov 13, 2019 | 9.885 | 9.897 | 9.845 | 9.893 | 233,539 | +0.01(+0.08%) |
Nov 12, 2019 | 9.893 | 9.893 | 9.861 | 9.885 | 154,012 | -0.01(-0.08%) |
Nov 11, 2019 | 9.893 | 9.901 | 9.869 | 9.893 | 308,997 | +0.02(+0.24%) |
Nov 08, 2019 | 9.845 | 9.885 | 9.845 | 9.869 | 93,280 | +0.02(+0.24%) |
Nov 07, 2019 | 9.917 | 9.941 | 9.837 | 9.845 | 246,961 | -0.08(-0.81%) |
Nov 06, 2019 | 9.901 | 9.925 | 9.901 | 9.925 | 489,431 | +0.05(+0.49%) |
Nov 05, 2019 | 9.861 | 9.877 | 9.853 | 9.877 | 147,592 | +0.02(+0.24%) |
Nov 04, 2019 | 9.917 | 9.933 | 9.853 | 9.853 | 146,798 | -0.06(-0.65%) |
Nov 01, 2019 | 9.909 | 9.950 | 9.909 | 9.917 | 172,680 | -0.01(-0.08%) |
Oct 31, 2019 | 9.949 | 9.957 | 9.917 | 9.925 | 199,396 | +0.02(+0.24%) |
Oct 30, 2019 | 9.805 | 9.901 | 9.797 | 9.901 | 210,463 | +0.10(+1.06%) |
Oct 29, 2019 | 9.797 | 9.813 | 9.773 | 9.797 | 133,138 | +0.01(+0.08%) |
Oct 28, 2019 | 9.821 | 9.821 | 9.761 | 9.789 | 118,567 | -0.02(-0.16%) |
Oct 25, 2019 | 9.869 | 9.869 | 9.797 | 9.805 | 113,286 | -0.06(-0.57%) |
Oct 24, 2019 | 9.885 | 9.885 | 9.861 | 9.861 | 104,867 | +0.00(+0.00%) |
Oct 23, 2019 | 9.917 | 9.925 | 9.845 | 9.861 | 116,483 | -0.03(-0.32%) |
Oct 22, 2019 | 9.893 | 9.909 | 9.893 | 9.893 | 80,696 | +0.02(+0.16%) |
Oct 21, 2019 | 9.901 | 9.909 | 9.869 | 9.877 | 153,660 | -0.04(-0.40%) |
Oct 18, 2019 | 9.949 | 9.949 | 9.909 | 9.917 | 78,025 | -0.02(-0.16%) |
Oct 17, 2019 | 9.981 | 9.981 | 9.917 | 9.933 | 187,846 | -0.02(-0.16%) |
Oct 16, 2019 | 9.989 | 9.989 | 9.933 | 9.949 | 131,384 | -0.03(-0.32%) |
Oct 15, 2019 | 10.00 | 10.00 | 9.957 | 9.981 | 96,247 | -0.02(-0.24%) |
Oct 14, 2019 | 9.989 | 10.00 | 9.982 | 10.00 | 112,027 | +0.02(+0.24%) |
Oct 11, 2019 | 9.949 | 9.981 | 9.933 | 9.981 | 182,158 | +0.00(+0.00%) |
Oct 10, 2019 | 10.01 | 10.02 | 9.965 | 9.981 | 153,096 | -0.03(-0.32%) |
Oct 09, 2019 | 10.03 | 10.04 | 9.997 | 10.01 | 104,298 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.04 | 9.997 | 10.02 | 109,295 | +0.01(+0.08%) |
Oct 07, 2019 | 10.03 | 10.03 | 9.981 | 10.01 | 157,059 | -0.02(-0.16%) |
Oct 04, 2019 | 10.03 | 10.03 | 9.989 | 10.03 | 133,825 | +0.02(+0.24%) |
Oct 03, 2019 | 10.01 | 10.04 | 9.997 | 10.00 | 210,515 | +0.01(+0.08%) |
Oct 02, 2019 | 10.02 | 10.02 | 9.981 | 9.997 | 231,132 | +0.01(+0.08%) |
Oct 01, 2019 | 9.965 | 10.02 | 9.933 | 9.989 | 288,851 | +0.02(+0.24%) |
Sep 30, 2019 | 9.965 | 9.997 | 9.945 | 9.965 | 179,252 | +0.01(+0.08%) |
Sep 27, 2019 | 9.965 | 9.965 | 9.909 | 9.957 | 103,696 | +0.02(+0.16%) |
Sep 26, 2019 | 9.925 | 9.941 | 9.893 | 9.941 | 136,355 | +0.02(+0.16%) |
Sep 25, 2019 | 9.893 | 9.941 | 9.877 | 9.925 | 132,620 | +0.03(+0.32%) |
Sep 24, 2019 | 9.925 | 9.957 | 9.893 | 9.893 | 114,986 | +0.00(+0.00%) |
Sep 23, 2019 | 9.933 | 9.949 | 9.893 | 9.893 | 202,311 | -0.01(-0.08%) |
Sep 20, 2019 | 9.933 | 9.933 | 9.901 | 9.901 | 140,479 | +0.01(+0.08%) |
Sep 19, 2019 | 9.933 | 9.949 | 9.885 | 9.893 | 93,773 | +0.02(+0.24%) |
Sep 18, 2019 | 9.853 | 9.901 | 9.814 | 9.869 | 229,905 | +0.07(+0.73%) |
Sep 17, 2019 | 9.774 | 9.814 | 9.726 | 9.798 | 216,284 | +0.10(+1.07%) |
Sep 16, 2019 | 9.797 | 9.797 | 9.694 | 9.694 | 292,602 | -0.06(-0.57%) |
Sep 13, 2019 | 9.900 | 9.908 | 9.742 | 9.750 | 351,570 | -0.17(-1.76%) |
Sep 12, 2019 | 9.980 | 9.996 | 9.892 | 9.924 | 265,306 | -0.07(-0.71%) |
Sep 11, 2019 | 10.03 | 10.03 | 9.964 | 9.996 | 201,262 | -0.02(-0.16%) |
Sep 10, 2019 | 10.04 | 10.04 | 10.00 | 10.01 | 72,472 | -0.02(-0.24%) |
Sep 09, 2019 | 10.04 | 10.05 | 9.996 | 10.04 | 153,880 | -0.03(-0.31%) |
Sep 06, 2019 | 10.09 | 10.10 | 10.06 | 10.07 | 85,087 | +0.00(+0.00%) |
Sep 05, 2019 | 10.14 | 10.14 | 10.03 | 10.07 | 222,033 | -0.06(-0.63%) |
Sep 04, 2019 | 10.15 | 10.15 | 10.12 | 10.13 | 112,525 | +0.00(+0.00%) |