Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.338 | 9.389 | 9.261 | 9.338 | 93,672 | -0.05(-0.55%) |
Oct 30, 2019 | 9.389 | 9.463 | 9.321 | 9.389 | 161,806 | -0.03(-0.36%) |
Oct 29, 2019 | 9.424 | 9.441 | 9.398 | 9.424 | 63,503 | -0.03(-0.36%) |
Oct 28, 2019 | 9.501 | 9.513 | 9.441 | 9.458 | 63,026 | +0.00(+0.00%) |
Oct 25, 2019 | 9.432 | 9.467 | 9.398 | 9.458 | 80,786 | +0.06(+0.64%) |
Oct 24, 2019 | 9.501 | 9.510 | 9.389 | 9.398 | 141,651 | -0.10(-1.09%) |
Oct 23, 2019 | 9.364 | 9.527 | 9.364 | 9.501 | 77,046 | +0.08(+0.82%) |
Oct 22, 2019 | 9.518 | 9.535 | 9.407 | 9.424 | 41,187 | -0.02(-0.18%) |
Oct 21, 2019 | 9.432 | 9.536 | 9.432 | 9.441 | 51,202 | -0.03(-0.27%) |
Oct 18, 2019 | 9.415 | 9.493 | 9.415 | 9.467 | 72,637 | +0.03(+0.27%) |
Oct 17, 2019 | 9.450 | 9.536 | 9.364 | 9.441 | 108,077 | -0.03(-0.27%) |
Oct 16, 2019 | 9.441 | 9.501 | 9.432 | 9.467 | 36,806 | -0.03(-0.27%) |
Oct 15, 2019 | 9.458 | 9.544 | 9.458 | 9.493 | 48,819 | +0.04(+0.45%) |
Oct 14, 2019 | 9.450 | 9.522 | 9.444 | 9.450 | 32,919 | -0.09(-0.99%) |
Oct 11, 2019 | 9.613 | 9.656 | 9.544 | 9.544 | 135,730 | +0.02(+0.18%) |
Oct 10, 2019 | 9.286 | 9.536 | 9.286 | 9.527 | 98,104 | +0.20(+2.12%) |
Oct 09, 2019 | 9.338 | 9.364 | 9.295 | 9.329 | 69,100 | +0.05(+0.56%) |
Oct 08, 2019 | 9.304 | 9.355 | 9.252 | 9.278 | 70,386 | -0.07(-0.74%) |
Oct 07, 2019 | 9.389 | 9.399 | 9.329 | 9.347 | 114,637 | -0.05(-0.55%) |
Oct 04, 2019 | 9.269 | 9.432 | 9.269 | 9.398 | 319,187 | +0.10(+1.11%) |
Oct 03, 2019 | 9.261 | 9.321 | 9.226 | 9.295 | 59,177 | +0.03(+0.37%) |
Oct 02, 2019 | 9.261 | 9.304 | 9.209 | 9.261 | 142,400 | -0.05(-0.55%) |
Oct 01, 2019 | 9.389 | 9.475 | 9.286 | 9.312 | 93,074 | -0.14(-1.45%) |
Sep 30, 2019 | 9.398 | 9.492 | 9.355 | 9.450 | 160,506 | +0.03(+0.36%) |
Sep 27, 2019 | 9.544 | 9.553 | 9.407 | 9.415 | 109,538 | -0.15(-1.62%) |
Sep 26, 2019 | 9.621 | 9.647 | 9.518 | 9.570 | 112,182 | +0.00(+0.00%) |
Sep 25, 2019 | 9.493 | 9.591 | 9.450 | 9.570 | 131,186 | -0.02(-0.18%) |
Sep 24, 2019 | 9.639 | 9.639 | 9.555 | 9.587 | 134,687 | -0.07(-0.71%) |
Sep 23, 2019 | 9.544 | 9.656 | 9.537 | 9.656 | 56,275 | +0.03(+0.27%) |
Sep 20, 2019 | 9.501 | 9.639 | 9.501 | 9.630 | 91,961 | +0.09(+0.99%) |
Sep 19, 2019 | 9.475 | 9.587 | 9.475 | 9.536 | 58,215 | +0.01(+0.09%) |
Sep 18, 2019 | 9.621 | 9.656 | 9.454 | 9.527 | 128,686 | -0.16(-1.68%) |
Sep 17, 2019 | 9.570 | 9.699 | 9.536 | 9.690 | 143,881 | +0.03(+0.27%) |
Sep 16, 2019 | 9.630 | 9.682 | 9.613 | 9.664 | 158,244 | +0.04(+0.45%) |
Sep 13, 2019 | 9.570 | 9.664 | 9.563 | 9.621 | 107,443 | +0.08(+0.81%) |
Sep 12, 2019 | 9.518 | 9.621 | 9.475 | 9.544 | 213,658 | -0.06(-0.63%) |
Sep 11, 2019 | 9.518 | 9.621 | 9.515 | 9.604 | 123,440 | +0.13(+1.36%) |
Sep 10, 2019 | 9.364 | 9.493 | 9.364 | 9.475 | 159,153 | +0.11(+1.19%) |
Sep 09, 2019 | 9.415 | 9.441 | 9.354 | 9.364 | 111,201 | -0.01(-0.09%) |
Sep 06, 2019 | 9.321 | 9.398 | 9.252 | 9.372 | 131,306 | +0.08(+0.83%) |
Sep 05, 2019 | 9.269 | 9.347 | 9.252 | 9.295 | 302,968 | +0.10(+1.12%) |
Sep 04, 2019 | 9.089 | 9.200 | 9.089 | 9.192 | 151,689 | +0.12(+1.33%) |
Sep 03, 2019 | 9.106 | 9.106 | 9.029 | 9.072 | 97,991 | -0.03(-0.38%) |
Aug 30, 2019 | 8.986 | 9.106 | 8.986 | 9.106 | 92,776 | +0.15(+1.63%) |
Aug 29, 2019 | 8.917 | 8.986 | 8.917 | 8.960 | 54,720 | +0.04(+0.48%) |
Aug 28, 2019 | 8.737 | 8.943 | 8.737 | 8.917 | 68,380 | +0.09(+1.07%) |
Aug 27, 2019 | 8.891 | 8.891 | 8.745 | 8.823 | 79,075 | +0.00(+0.00%) |
Aug 26, 2019 | 8.823 | 8.874 | 8.788 | 8.823 | 88,435 | +0.02(+0.20%) |
Aug 23, 2019 | 8.994 | 9.011 | 8.788 | 8.805 | 124,089 | -0.24(-2.66%) |
Aug 22, 2019 | 9.089 | 9.106 | 9.007 | 9.046 | 51,768 | -0.04(-0.47%) |
Aug 21, 2019 | 9.020 | 9.089 | 8.995 | 9.089 | 83,616 | +0.15(+1.73%) |
Aug 20, 2019 | 8.883 | 8.977 | 8.883 | 8.934 | 47,026 | +0.03(+0.29%) |
Aug 19, 2019 | 8.840 | 8.908 | 8.790 | 8.908 | 143,514 | +0.17(+1.97%) |
Aug 16, 2019 | 8.634 | 8.775 | 8.634 | 8.737 | 159,710 | +0.14(+1.60%) |
Aug 15, 2019 | 8.634 | 8.659 | 8.556 | 8.599 | 137,236 | +0.00(+0.00%) |
Aug 14, 2019 | 8.848 | 8.848 | 8.591 | 8.599 | 198,946 | -0.27(-3.10%) |
Aug 13, 2019 | 8.805 | 8.926 | 8.780 | 8.874 | 131,860 | +0.06(+0.68%) |
Aug 12, 2019 | 8.848 | 8.917 | 8.805 | 8.814 | 74,644 | -0.06(-0.68%) |
Aug 09, 2019 | 9.020 | 9.037 | 8.844 | 8.874 | 86,373 | -0.10(-1.15%) |
Aug 08, 2019 | 8.823 | 8.994 | 8.823 | 8.977 | 205,084 | +0.15(+1.75%) |
Aug 07, 2019 | 8.848 | 8.891 | 8.754 | 8.823 | 373,411 | -0.11(-1.25%) |
Aug 06, 2019 | 8.943 | 9.020 | 8.865 | 8.934 | 181,801 | -0.01(-0.10%) |
Aug 05, 2019 | 9.029 | 9.072 | 8.900 | 8.943 | 179,400 | -0.23(-2.53%) |
Aug 02, 2019 | 9.192 | 9.261 | 9.149 | 9.175 | 149,349 | -0.12(-1.29%) |