Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.597 | 9.746 | 9.547 | 9.676 | 39,355 | +0.07(+0.73%) |
Nov 27, 2019 | 9.686 | 9.726 | 9.532 | 9.607 | 48,467 | -0.04(-0.41%) |
Nov 26, 2019 | 9.646 | 9.816 | 9.600 | 9.646 | 87,951 | -0.04(-0.41%) |
Nov 25, 2019 | 9.636 | 9.886 | 9.587 | 9.686 | 223,862 | -0.20(-2.02%) |
Nov 22, 2019 | 9.866 | 9.946 | 9.796 | 9.886 | 12,417 | +0.04(+0.41%) |
Nov 21, 2019 | 9.846 | 9.936 | 9.756 | 9.846 | 24,383 | +0.02(+0.20%) |
Nov 20, 2019 | 9.856 | 9.936 | 9.786 | 9.826 | 77,224 | -0.08(-0.81%) |
Nov 19, 2019 | 9.876 | 9.956 | 9.866 | 9.906 | 87,569 | +0.03(+0.30%) |
Nov 18, 2019 | 9.936 | 9.966 | 9.856 | 9.876 | 48,363 | -0.02(-0.20%) |
Nov 15, 2019 | 9.926 | 9.956 | 9.816 | 9.896 | 219,529 | -0.02(-0.20%) |
Nov 14, 2019 | 9.926 | 9.966 | 9.886 | 9.916 | 43,529 | +0.00(+0.00%) |
Nov 13, 2019 | 9.886 | 9.976 | 9.876 | 9.916 | 136,149 | -0.05(-0.50%) |
Nov 12, 2019 | 9.976 | 10.02 | 9.946 | 9.966 | 32,513 | -0.06(-0.60%) |
Nov 11, 2019 | 10.04 | 10.05 | 9.956 | 10.03 | 21,298 | +0.04(+0.40%) |
Nov 08, 2019 | 9.966 | 10.03 | 9.966 | 9.986 | 192,764 | +0.01(+0.10%) |
Nov 07, 2019 | 10.01 | 10.16 | 9.936 | 9.976 | 49,476 | +0.01(+0.10%) |
Nov 06, 2019 | 9.996 | 10.03 | 9.936 | 9.966 | 19,667 | -0.01(-0.10%) |
Nov 05, 2019 | 9.886 | 10.12 | 9.866 | 9.976 | 33,202 | +0.15(+1.52%) |
Nov 04, 2019 | 9.726 | 9.846 | 9.687 | 9.826 | 65,687 | +0.10(+1.03%) |
Nov 01, 2019 | 9.697 | 9.786 | 9.667 | 9.726 | 41,099 | +0.06(+0.62%) |
Oct 31, 2019 | 9.617 | 9.736 | 9.617 | 9.667 | 89,689 | -0.01(-0.10%) |
Oct 30, 2019 | 9.717 | 9.836 | 9.657 | 9.677 | 97,626 | -0.08(-0.82%) |
Oct 29, 2019 | 9.996 | 10.18 | 9.657 | 9.756 | 62,947 | -0.22(-2.20%) |
Oct 28, 2019 | 9.986 | 10.01 | 9.946 | 9.976 | 71,146 | +0.00(+0.00%) |
Oct 25, 2019 | 9.906 | 9.976 | 9.856 | 9.976 | 78,088 | +0.05(+0.50%) |
Oct 24, 2019 | 10.03 | 10.03 | 9.916 | 9.926 | 56,999 | -0.05(-0.50%) |
Oct 23, 2019 | 9.966 | 9.976 | 9.946 | 9.976 | 36,130 | +0.01(+0.10%) |
Oct 22, 2019 | 9.916 | 9.986 | 9.916 | 9.966 | 75,065 | -0.01(-0.10%) |
Oct 21, 2019 | 9.976 | 9.996 | 9.956 | 9.976 | 69,006 | +0.01(+0.10%) |
Oct 18, 2019 | 9.906 | 9.996 | 9.891 | 9.966 | 38,392 | -0.01(-0.10%) |
Oct 17, 2019 | 9.946 | 9.986 | 9.916 | 9.976 | 37,448 | +0.05(+0.50%) |
Oct 16, 2019 | 9.916 | 9.976 | 9.875 | 9.926 | 52,259 | +0.00(+0.00%) |
Oct 15, 2019 | 9.926 | 9.976 | 9.886 | 9.926 | 55,197 | +0.00(+0.00%) |
Oct 14, 2019 | 9.876 | 9.966 | 9.796 | 9.926 | 33,684 | +0.04(+0.40%) |
Oct 11, 2019 | 9.966 | 9.976 | 9.766 | 9.886 | 185,547 | +0.04(+0.41%) |
Oct 10, 2019 | 9.976 | 9.976 | 9.836 | 9.846 | 44,279 | -0.06(-0.60%) |
Oct 09, 2019 | 9.886 | 9.976 | 9.697 | 9.906 | 26,846 | +0.12(+1.22%) |
Oct 08, 2019 | 9.776 | 9.976 | 9.746 | 9.786 | 75,980 | -0.04(-0.41%) |
Oct 07, 2019 | 9.836 | 9.926 | 9.796 | 9.826 | 33,891 | +0.01(+0.10%) |
Oct 04, 2019 | 9.607 | 9.916 | 9.587 | 9.816 | 34,483 | +0.09(+0.92%) |
Oct 03, 2019 | 9.836 | 9.936 | 9.527 | 9.726 | 19,413 | -0.18(-1.81%) |
Oct 02, 2019 | 9.547 | 9.926 | 9.547 | 9.906 | 35,010 | +0.19(+1.95%) |
Oct 01, 2019 | 9.776 | 9.876 | 9.717 | 9.717 | 25,403 | -0.02(-0.20%) |
Sep 30, 2019 | 9.846 | 9.956 | 9.567 | 9.736 | 69,752 | +0.04(+0.41%) |
Sep 27, 2019 | 9.976 | 9.976 | 9.697 | 9.697 | 29,270 | -0.18(-1.82%) |
Sep 26, 2019 | 9.976 | 10.03 | 9.856 | 9.876 | 24,116 | -0.04(-0.40%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.637 | 9.916 | 44,813 | -0.03(-0.30%) |
Sep 24, 2019 | 10.05 | 10.05 | 9.881 | 9.946 | 21,517 | -0.08(-0.80%) |
Sep 23, 2019 | 10.04 | 10.08 | 9.876 | 10.03 | 42,485 | -0.07(-0.69%) |
Sep 20, 2019 | 9.826 | 10.10 | 9.667 | 10.10 | 178,630 | +0.25(+2.53%) |
Sep 19, 2019 | 9.946 | 10.17 | 9.786 | 9.846 | 31,098 | -0.06(-0.60%) |
Sep 18, 2019 | 10.10 | 10.13 | 9.746 | 9.906 | 32,592 | -0.13(-1.29%) |
Sep 17, 2019 | 9.956 | 10.11 | 9.736 | 10.04 | 41,995 | +0.01(+0.10%) |
Sep 16, 2019 | 10.05 | 10.23 | 9.906 | 10.03 | 34,687 | -0.12(-1.18%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.687 | 10.15 | 32,277 | +0.14(+1.40%) |
Sep 12, 2019 | 10.07 | 10.20 | 9.826 | 10.01 | 50,695 | +0.02(+0.20%) |
Sep 11, 2019 | 9.926 | 10.01 | 9.707 | 9.986 | 72,897 | +0.16(+1.62%) |
Sep 10, 2019 | 9.332 | 9.846 | 9.332 | 9.826 | 113,643 | +0.19(+1.97%) |
Sep 09, 2019 | 9.417 | 9.766 | 9.347 | 9.637 | 36,662 | +0.36(+3.87%) |
Sep 06, 2019 | 9.507 | 9.507 | 9.208 | 9.278 | 107,058 | -0.14(-1.48%) |
Sep 05, 2019 | 9.298 | 9.447 | 9.048 | 9.417 | 16,367 | +0.23(+2.50%) |
Sep 04, 2019 | 9.218 | 9.228 | 8.869 | 9.188 | 40,725 | +0.08(+0.88%) |