Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.760 | 9.770 | 9.500 | 9.640 | 155,276 | -0.09(-0.92%) |
Oct 30, 2019 | 9.720 | 9.850 | 9.700 | 9.730 | 216,520 | +0.04(+0.36%) |
Oct 29, 2019 | 9.740 | 9.760 | 9.680 | 9.695 | 116,314 | -0.04(-0.36%) |
Oct 28, 2019 | 9.650 | 9.810 | 9.580 | 9.730 | 118,123 | +0.14(+1.46%) |
Oct 25, 2019 | 9.620 | 9.620 | 9.500 | 9.590 | 150,500 | -0.02(-0.21%) |
Oct 24, 2019 | 9.460 | 9.740 | 9.460 | 9.610 | 119,760 | +0.17(+1.80%) |
Oct 23, 2019 | 9.400 | 9.520 | 9.310 | 9.440 | 139,368 | +0.09(+0.96%) |
Oct 22, 2019 | 9.640 | 9.770 | 9.330 | 9.350 | 215,779 | -0.29(-3.01%) |
Oct 21, 2019 | 9.650 | 9.730 | 9.530 | 9.640 | 127,336 | +0.01(+0.10%) |
Oct 18, 2019 | 9.670 | 9.690 | 9.450 | 9.630 | 242,400 | -0.10(-1.03%) |
Oct 17, 2019 | 9.710 | 9.770 | 9.670 | 9.730 | 124,728 | +0.02(+0.21%) |
Oct 16, 2019 | 9.750 | 9.800 | 9.615 | 9.710 | 139,981 | -0.08(-0.82%) |
Oct 15, 2019 | 9.790 | 9.900 | 9.700 | 9.790 | 196,874 | +0.00(+0.00%) |
Oct 14, 2019 | 9.950 | 9.990 | 9.660 | 9.790 | 208,452 | -0.20(-2.00%) |
Oct 11, 2019 | 10.17 | 10.23 | 9.980 | 9.990 | 167,100 | -0.09(-0.89%) |
Oct 10, 2019 | 9.980 | 10.20 | 9.970 | 10.08 | 195,460 | +0.06(+0.65%) |
Oct 09, 2019 | 10.09 | 10.09 | 9.900 | 10.02 | 201,287 | +0.04(+0.35%) |
Oct 08, 2019 | 9.980 | 10.09 | 9.920 | 9.980 | 165,883 | -0.01(-0.10%) |
Oct 07, 2019 | 9.960 | 10.05 | 9.900 | 9.990 | 176,011 | -0.02(-0.15%) |
Oct 04, 2019 | 9.940 | 10.33 | 9.880 | 10.01 | 209,900 | +0.06(+0.60%) |
Oct 03, 2019 | 9.680 | 9.960 | 9.610 | 9.945 | 255,648 | +0.20(+2.05%) |
Oct 02, 2019 | 9.680 | 9.780 | 9.643 | 9.745 | 192,468 | +0.04(+0.46%) |
Oct 01, 2019 | 9.690 | 9.810 | 9.620 | 9.700 | 246,086 | +0.05(+0.52%) |
Sep 30, 2019 | 9.520 | 9.770 | 9.520 | 9.650 | 200,604 | +0.24(+2.55%) |
Sep 27, 2019 | 9.610 | 9.650 | 9.150 | 9.410 | 195,600 | -0.22(-2.28%) |
Sep 26, 2019 | 9.710 | 9.750 | 9.550 | 9.630 | 174,202 | -0.09(-0.93%) |
Sep 25, 2019 | 9.790 | 9.860 | 9.620 | 9.720 | 124,578 | -0.06(-0.61%) |
Sep 24, 2019 | 9.810 | 9.895 | 9.610 | 9.780 | 179,247 | -0.05(-0.51%) |
Sep 23, 2019 | 9.900 | 9.900 | 9.680 | 9.830 | 112,149 | -0.08(-0.81%) |
Sep 20, 2019 | 9.830 | 10.05 | 9.800 | 9.910 | 406,500 | +0.05(+0.51%) |
Sep 19, 2019 | 9.810 | 9.930 | 9.800 | 9.860 | 160,958 | +0.05(+0.51%) |
Sep 18, 2019 | 9.840 | 9.940 | 9.680 | 9.810 | 183,492 | -0.02(-0.20%) |
Sep 17, 2019 | 9.840 | 10.01 | 9.770 | 9.830 | 171,178 | -0.10(-1.01%) |
Sep 16, 2019 | 9.970 | 10.07 | 9.895 | 9.930 | 239,839 | -0.04(-0.45%) |
Sep 13, 2019 | 10.03 | 10.10 | 9.895 | 9.975 | 157,600 | -0.01(-0.05%) |
Sep 12, 2019 | 10.08 | 10.25 | 9.850 | 9.980 | 184,592 | -0.03(-0.30%) |
Sep 11, 2019 | 9.700 | 10.05 | 9.640 | 10.01 | 315,569 | +0.32(+3.30%) |
Sep 10, 2019 | 9.500 | 9.790 | 9.350 | 9.690 | 243,579 | +0.22(+2.32%) |
Sep 09, 2019 | 9.660 | 9.720 | 9.400 | 9.470 | 249,296 | -0.20(-2.07%) |
Sep 06, 2019 | 9.870 | 9.890 | 9.670 | 9.670 | 80,400 | -0.21(-2.13%) |
Sep 05, 2019 | 10.12 | 10.12 | 9.862 | 9.880 | 142,637 | -0.05(-0.50%) |
Sep 04, 2019 | 10.09 | 10.11 | 9.820 | 9.930 | 198,034 | -0.13(-1.29%) |
Sep 03, 2019 | 10.14 | 10.20 | 10.00 | 10.06 | 151,414 | -0.08(-0.79%) |
Aug 30, 2019 | 9.960 | 10.17 | 9.910 | 10.14 | 272,100 | +0.25(+2.53%) |
Aug 29, 2019 | 9.810 | 9.950 | 9.765 | 9.890 | 238,401 | +0.16(+1.64%) |
Aug 28, 2019 | 9.630 | 9.900 | 9.510 | 9.730 | 265,331 | +0.06(+0.62%) |
Aug 27, 2019 | 9.610 | 9.775 | 9.550 | 9.670 | 299,242 | +0.06(+0.62%) |
Aug 26, 2019 | 9.480 | 9.630 | 9.420 | 9.610 | 191,947 | +0.20(+2.13%) |
Aug 23, 2019 | 9.640 | 9.720 | 9.350 | 9.410 | 226,200 | -0.22(-2.28%) |
Aug 22, 2019 | 9.650 | 9.710 | 9.435 | 9.630 | 98,793 | -0.01(-0.10%) |
Aug 21, 2019 | 9.390 | 9.770 | 9.370 | 9.640 | 265,695 | +0.24(+2.55%) |
Aug 20, 2019 | 9.360 | 9.460 | 9.280 | 9.400 | 345,623 | +0.04(+0.43%) |
Aug 19, 2019 | 9.570 | 9.600 | 9.330 | 9.360 | 183,181 | -0.18(-1.89%) |
Aug 16, 2019 | 9.490 | 9.620 | 9.480 | 9.540 | 229,500 | -0.01(-0.10%) |
Aug 15, 2019 | 9.520 | 9.630 | 9.450 | 9.550 | 136,351 | +0.04(+0.42%) |
Aug 14, 2019 | 9.590 | 9.690 | 9.380 | 9.510 | 269,060 | -0.16(-1.65%) |
Aug 13, 2019 | 9.660 | 9.790 | 9.620 | 9.670 | 200,937 | +0.01(+0.10%) |
Aug 12, 2019 | 9.560 | 9.840 | 9.550 | 9.660 | 194,061 | +0.02(+0.21%) |
Aug 09, 2019 | 9.860 | 9.930 | 9.600 | 9.640 | 316,500 | -0.26(-2.63%) |
Aug 08, 2019 | 9.780 | 9.990 | 9.770 | 9.900 | 226,315 | +0.11(+1.12%) |
Aug 07, 2019 | 9.510 | 9.895 | 9.500 | 9.790 | 210,100 | +0.21(+2.19%) |
Aug 06, 2019 | 9.610 | 9.760 | 9.530 | 9.580 | 448,191 | -0.02(-0.21%) |
Aug 05, 2019 | 9.920 | 9.940 | 9.550 | 9.600 | 425,787 | -0.42(-4.19%) |
Aug 02, 2019 | 10.04 | 10.09 | 9.980 | 10.02 | 308,600 | -0.05(-0.50%) |