Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.666 | 9.673 | 9.641 | 9.673 | 71,011 | +0.02(+0.20%) |
Nov 27, 2019 | 9.641 | 9.666 | 9.603 | 9.654 | 290,816 | +0.03(+0.26%) |
Nov 26, 2019 | 9.622 | 9.641 | 9.584 | 9.628 | 179,185 | +0.01(+0.07%) |
Nov 25, 2019 | 9.603 | 9.654 | 9.577 | 9.622 | 280,891 | +0.02(+0.20%) |
Nov 22, 2019 | 9.590 | 9.616 | 9.565 | 9.603 | 387,965 | +0.04(+0.47%) |
Nov 21, 2019 | 9.590 | 9.603 | 9.523 | 9.558 | 226,934 | -0.03(-0.27%) |
Nov 20, 2019 | 9.565 | 9.596 | 9.508 | 9.584 | 205,089 | +0.02(+0.20%) |
Nov 19, 2019 | 9.616 | 9.616 | 9.508 | 9.565 | 185,395 | +0.01(+0.13%) |
Nov 18, 2019 | 9.527 | 9.571 | 9.508 | 9.552 | 230,367 | +0.00(+0.00%) |
Nov 15, 2019 | 9.527 | 9.577 | 9.438 | 9.552 | 300,421 | +0.06(+0.67%) |
Nov 14, 2019 | 9.730 | 9.743 | 9.444 | 9.489 | 353,247 | -0.13(-1.39%) |
Nov 13, 2019 | 9.703 | 9.765 | 9.591 | 9.622 | 319,748 | -0.10(-1.02%) |
Nov 12, 2019 | 9.672 | 9.746 | 9.641 | 9.721 | 798,768 | +0.07(+0.77%) |
Nov 11, 2019 | 9.597 | 9.672 | 9.597 | 9.647 | 793,731 | +0.06(+0.58%) |
Nov 08, 2019 | 9.609 | 9.647 | 9.566 | 9.591 | 469,475 | -0.01(-0.06%) |
Nov 07, 2019 | 9.466 | 9.622 | 9.442 | 9.597 | 336,205 | +0.15(+1.58%) |
Nov 06, 2019 | 9.765 | 9.765 | 9.361 | 9.448 | 849,913 | -0.32(-3.25%) |
Nov 05, 2019 | 9.840 | 9.862 | 9.734 | 9.765 | 205,445 | -0.07(-0.76%) |
Nov 04, 2019 | 9.927 | 9.927 | 9.740 | 9.840 | 455,673 | +0.02(+0.19%) |
Nov 01, 2019 | 9.752 | 9.924 | 9.752 | 9.821 | 248,082 | +0.09(+0.89%) |
Oct 31, 2019 | 9.759 | 9.774 | 9.653 | 9.734 | 233,999 | -0.04(-0.38%) |
Oct 30, 2019 | 9.759 | 9.808 | 9.690 | 9.771 | 391,276 | +0.01(+0.13%) |
Oct 29, 2019 | 9.672 | 9.808 | 9.665 | 9.759 | 289,160 | +0.08(+0.84%) |
Oct 28, 2019 | 9.616 | 9.709 | 9.566 | 9.678 | 407,606 | +0.12(+1.24%) |
Oct 25, 2019 | 9.703 | 9.746 | 9.535 | 9.560 | 211,103 | -0.14(-1.47%) |
Oct 24, 2019 | 9.765 | 9.765 | 9.703 | 9.703 | 158,198 | -0.03(-0.32%) |
Oct 23, 2019 | 9.821 | 9.857 | 9.728 | 9.734 | 172,062 | -0.05(-0.51%) |
Oct 22, 2019 | 9.920 | 9.920 | 9.765 | 9.784 | 249,204 | -0.12(-1.19%) |
Oct 21, 2019 | 9.746 | 9.920 | 9.746 | 9.902 | 270,725 | +0.20(+2.05%) |
Oct 18, 2019 | 9.796 | 9.839 | 9.690 | 9.703 | 292,779 | -0.12(-1.20%) |
Oct 17, 2019 | 9.759 | 9.830 | 9.734 | 9.821 | 244,211 | +0.08(+0.83%) |
Oct 16, 2019 | 9.759 | 9.808 | 9.728 | 9.740 | 207,931 | -0.01(-0.06%) |
Oct 15, 2019 | 9.690 | 9.846 | 9.678 | 9.746 | 254,719 | +0.10(+1.03%) |
Oct 14, 2019 | 9.697 | 9.746 | 9.622 | 9.647 | 246,973 | -0.05(-0.51%) |
Oct 11, 2019 | 9.678 | 9.927 | 9.678 | 9.697 | 322,684 | +0.06(+0.58%) |
Oct 10, 2019 | 9.653 | 9.728 | 9.619 | 9.641 | 264,022 | +0.00(+0.00%) |
Oct 09, 2019 | 9.616 | 9.721 | 9.597 | 9.641 | 329,800 | +0.07(+0.78%) |
Oct 08, 2019 | 9.585 | 9.659 | 9.553 | 9.566 | 351,825 | -0.02(-0.26%) |
Oct 07, 2019 | 9.578 | 9.622 | 9.535 | 9.591 | 396,956 | +0.04(+0.46%) |
Oct 04, 2019 | 9.560 | 9.609 | 9.535 | 9.547 | 509,670 | -0.01(-0.07%) |
Oct 03, 2019 | 9.678 | 9.682 | 9.522 | 9.553 | 726,250 | -0.09(-0.97%) |
Oct 02, 2019 | 9.609 | 9.659 | 9.522 | 9.647 | 477,333 | +0.12(+1.24%) |
Oct 01, 2019 | 9.653 | 9.695 | 9.522 | 9.529 | 303,390 | -0.11(-1.16%) |
Sep 30, 2019 | 9.690 | 9.690 | 9.597 | 9.641 | 466,459 | +0.14(+1.44%) |
Sep 27, 2019 | 9.560 | 9.641 | 9.485 | 9.504 | 129,105 | -0.06(-0.59%) |
Sep 26, 2019 | 9.560 | 9.609 | 9.516 | 9.560 | 129,088 | -0.02(-0.19%) |
Sep 25, 2019 | 9.454 | 9.621 | 9.454 | 9.578 | 172,810 | +0.12(+1.32%) |
Sep 24, 2019 | 9.541 | 9.550 | 9.442 | 9.454 | 199,667 | -0.07(-0.78%) |
Sep 23, 2019 | 9.417 | 9.560 | 9.398 | 9.529 | 248,251 | +0.14(+1.46%) |
Sep 20, 2019 | 9.491 | 9.560 | 9.392 | 9.392 | 555,010 | -0.06(-0.59%) |
Sep 19, 2019 | 9.516 | 9.547 | 9.429 | 9.448 | 249,039 | -0.04(-0.39%) |
Sep 18, 2019 | 9.516 | 9.553 | 9.479 | 9.485 | 222,255 | -0.04(-0.39%) |
Sep 17, 2019 | 9.547 | 9.594 | 9.504 | 9.522 | 438,302 | -0.01(-0.13%) |
Sep 16, 2019 | 9.578 | 9.591 | 9.510 | 9.535 | 267,686 | -0.04(-0.45%) |
Sep 13, 2019 | 9.578 | 9.603 | 9.541 | 9.578 | 458,382 | +0.02(+0.26%) |
Sep 12, 2019 | 9.628 | 9.628 | 9.491 | 9.553 | 170,361 | -0.04(-0.39%) |
Sep 11, 2019 | 9.609 | 9.653 | 9.575 | 9.591 | 218,344 | -0.02(-0.19%) |
Sep 10, 2019 | 9.684 | 9.709 | 9.603 | 9.609 | 250,804 | -0.06(-0.58%) |
Sep 09, 2019 | 9.578 | 9.684 | 9.572 | 9.665 | 350,317 | +0.09(+0.91%) |
Sep 06, 2019 | 9.529 | 9.609 | 9.519 | 9.578 | 293,904 | +0.06(+0.65%) |
Sep 05, 2019 | 9.553 | 9.578 | 9.479 | 9.516 | 346,613 | +0.04(+0.39%) |
Sep 04, 2019 | 9.442 | 9.522 | 9.417 | 9.479 | 480,063 | +0.12(+1.33%) |