Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.584 | 9.632 | 9.488 | 9.584 | 2,234,238 | -0.02(-0.20%) |
Oct 30, 2019 | 9.564 | 9.612 | 9.468 | 9.603 | 1,145,207 | +0.02(+0.20%) |
Oct 29, 2019 | 9.632 | 9.680 | 9.579 | 9.584 | 1,864,270 | -0.07(-0.70%) |
Oct 28, 2019 | 9.574 | 9.670 | 9.555 | 9.651 | 1,647,390 | +0.10(+1.01%) |
Oct 25, 2019 | 9.699 | 9.699 | 9.536 | 9.555 | 1,519,339 | -0.17(-1.78%) |
Oct 24, 2019 | 9.814 | 9.814 | 9.608 | 9.728 | 1,837,712 | -0.03(-0.30%) |
Oct 23, 2019 | 9.689 | 9.785 | 9.670 | 9.757 | 1,385,093 | +0.06(+0.59%) |
Oct 22, 2019 | 9.728 | 9.752 | 9.593 | 9.699 | 1,643,209 | -0.02(-0.20%) |
Oct 21, 2019 | 9.564 | 9.742 | 9.564 | 9.718 | 1,289,094 | +0.22(+2.33%) |
Oct 18, 2019 | 9.382 | 9.550 | 9.363 | 9.497 | 1,446,236 | +0.10(+1.02%) |
Oct 17, 2019 | 9.536 | 9.593 | 9.372 | 9.401 | 3,565,130 | -0.13(-1.41%) |
Oct 16, 2019 | 9.497 | 9.622 | 9.488 | 9.536 | 1,161,161 | +0.01(+0.10%) |
Oct 15, 2019 | 9.440 | 9.584 | 9.420 | 9.526 | 1,021,844 | +0.08(+0.81%) |
Oct 14, 2019 | 9.507 | 9.536 | 9.372 | 9.449 | 1,306,412 | -0.11(-1.11%) |
Oct 11, 2019 | 9.526 | 9.704 | 9.497 | 9.555 | 1,313,359 | +0.13(+1.43%) |
Oct 10, 2019 | 9.440 | 9.502 | 9.392 | 9.420 | 1,563,162 | +0.02(+0.20%) |
Oct 09, 2019 | 9.478 | 9.497 | 9.387 | 9.401 | 1,318,474 | -0.01(-0.10%) |
Oct 08, 2019 | 9.536 | 9.536 | 9.353 | 9.411 | 1,725,094 | -0.16(-1.71%) |
Oct 07, 2019 | 9.507 | 9.612 | 9.440 | 9.574 | 3,211,744 | +0.09(+0.91%) |
Oct 04, 2019 | 9.574 | 9.603 | 9.420 | 9.488 | 1,468,417 | -0.08(-0.80%) |
Oct 03, 2019 | 9.555 | 9.584 | 9.430 | 9.564 | 1,526,095 | -0.02(-0.20%) |
Oct 02, 2019 | 9.632 | 9.689 | 9.526 | 9.584 | 1,636,972 | -0.12(-1.29%) |
Oct 01, 2019 | 9.891 | 9.920 | 9.660 | 9.708 | 2,430,325 | -0.13(-1.37%) |
Sep 30, 2019 | 9.843 | 9.968 | 9.843 | 9.843 | 2,846,209 | -0.03(-0.29%) |
Sep 27, 2019 | 9.785 | 9.968 | 9.785 | 9.872 | 6,362,169 | +0.12(+1.23%) |
Sep 26, 2019 | 9.913 | 9.913 | 9.695 | 9.752 | 6,328,729 | -0.15(-1.53%) |
Sep 25, 2019 | 9.799 | 9.941 | 9.723 | 9.903 | 8,317,322 | +0.11(+1.16%) |
Sep 24, 2019 | 9.771 | 9.799 | 9.600 | 9.790 | 12,078,395 | +0.06(+0.58%) |
Sep 23, 2019 | 9.562 | 9.752 | 9.481 | 9.733 | 6,947,783 | +0.14(+1.48%) |
Sep 20, 2019 | 9.571 | 9.657 | 9.486 | 9.590 | 3,830,767 | +0.03(+0.30%) |
Sep 19, 2019 | 9.638 | 9.695 | 9.562 | 9.562 | 3,044,905 | -0.04(-0.40%) |
Sep 18, 2019 | 9.609 | 9.647 | 9.420 | 9.600 | 3,846,965 | +0.01(+0.10%) |
Sep 17, 2019 | 9.609 | 9.638 | 9.519 | 9.590 | 3,413,922 | -0.02(-0.20%) |
Sep 16, 2019 | 9.505 | 9.685 | 9.505 | 9.609 | 3,988,851 | +0.12(+1.30%) |
Sep 13, 2019 | 9.401 | 9.581 | 9.353 | 9.486 | 5,579,222 | +0.11(+1.21%) |
Sep 12, 2019 | 9.571 | 9.571 | 9.339 | 9.372 | 2,750,675 | -0.19(-1.98%) |
Sep 11, 2019 | 9.638 | 9.719 | 9.543 | 9.562 | 3,438,463 | -0.03(-0.30%) |
Sep 10, 2019 | 9.524 | 9.638 | 9.519 | 9.590 | 2,214,949 | +0.06(+0.60%) |
Sep 09, 2019 | 9.296 | 9.538 | 9.273 | 9.534 | 2,396,716 | +0.25(+2.66%) |
Sep 06, 2019 | 9.363 | 9.372 | 9.254 | 9.287 | 1,724,103 | -0.05(-0.51%) |
Sep 05, 2019 | 9.154 | 9.344 | 9.107 | 9.334 | 1,655,493 | +0.25(+2.71%) |
Sep 04, 2019 | 8.945 | 9.107 | 8.945 | 9.088 | 1,182,452 | +0.19(+2.13%) |
Sep 03, 2019 | 8.917 | 8.950 | 8.869 | 8.898 | 1,042,218 | -0.09(-0.95%) |
Aug 30, 2019 | 8.955 | 9.012 | 8.907 | 8.983 | 1,028,137 | +0.05(+0.53%) |
Aug 29, 2019 | 8.945 | 9.054 | 8.898 | 8.936 | 835,906 | +0.06(+0.64%) |
Aug 28, 2019 | 8.775 | 8.907 | 8.746 | 8.879 | 759,635 | +0.11(+1.30%) |
Aug 27, 2019 | 8.869 | 8.888 | 8.756 | 8.765 | 1,259,520 | -0.04(-0.43%) |
Aug 26, 2019 | 8.869 | 8.869 | 8.775 | 8.803 | 1,462,391 | +0.01(+0.11%) |
Aug 23, 2019 | 8.926 | 8.988 | 8.794 | 8.794 | 1,696,062 | -0.16(-1.80%) |
Aug 22, 2019 | 8.955 | 9.002 | 8.879 | 8.955 | 2,062,957 | -0.01(-0.11%) |
Aug 21, 2019 | 9.012 | 9.021 | 8.888 | 8.964 | 2,184,355 | +0.01(+0.11%) |
Aug 20, 2019 | 9.012 | 9.012 | 8.907 | 8.955 | 2,049,490 | -0.07(-0.74%) |
Aug 19, 2019 | 9.002 | 9.040 | 8.936 | 9.021 | 1,419,850 | +0.10(+1.17%) |
Aug 16, 2019 | 8.775 | 8.945 | 8.708 | 8.917 | 1,416,073 | +0.20(+2.29%) |
Aug 15, 2019 | 8.756 | 8.794 | 8.651 | 8.718 | 1,845,534 | -0.02(-0.22%) |
Aug 14, 2019 | 8.926 | 8.936 | 8.708 | 8.737 | 2,733,905 | -0.27(-2.95%) |
Aug 13, 2019 | 8.926 | 9.097 | 8.926 | 9.002 | 1,677,091 | +0.06(+0.64%) |
Aug 12, 2019 | 8.964 | 9.012 | 8.917 | 8.945 | 1,235,198 | -0.10(-1.15%) |
Aug 09, 2019 | 9.050 | 9.097 | 8.936 | 9.050 | 1,920,812 | +0.00(+0.00%) |
Aug 08, 2019 | 8.945 | 9.116 | 8.907 | 9.050 | 2,418,401 | +0.14(+1.60%) |
Aug 07, 2019 | 8.813 | 8.979 | 8.689 | 8.907 | 1,789,280 | -0.01(-0.11%) |
Aug 06, 2019 | 8.879 | 9.040 | 8.813 | 8.917 | 1,817,574 | -0.03(-0.32%) |
Aug 05, 2019 | 9.192 | 9.202 | 8.841 | 8.945 | 2,762,232 | -0.37(-3.97%) |
Aug 02, 2019 | 9.220 | 9.363 | 9.206 | 9.315 | 1,015,803 | +0.05(+0.51%) |