Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.650 | 9.700 | 9.600 | 9.660 | 73,859 | -0.01(-0.10%) |
Oct 30, 2019 | 9.720 | 9.780 | 9.610 | 9.670 | 91,327 | -0.05(-0.51%) |
Oct 29, 2019 | 9.670 | 9.760 | 9.620 | 9.720 | 109,526 | +0.05(+0.52%) |
Oct 28, 2019 | 9.590 | 9.690 | 9.570 | 9.670 | 109,727 | +0.08(+0.83%) |
Oct 25, 2019 | 9.570 | 9.630 | 9.550 | 9.590 | 114,746 | +0.02(+0.21%) |
Oct 24, 2019 | 9.550 | 9.600 | 9.460 | 9.570 | 153,702 | +0.04(+0.42%) |
Oct 23, 2019 | 9.550 | 9.550 | 9.480 | 9.530 | 105,003 | +0.00(+0.00%) |
Oct 22, 2019 | 9.470 | 9.570 | 9.450 | 9.530 | 166,398 | +0.06(+0.63%) |
Oct 21, 2019 | 9.420 | 9.530 | 9.400 | 9.470 | 123,748 | +0.06(+0.64%) |
Oct 18, 2019 | 9.320 | 9.470 | 9.320 | 9.410 | 93,093 | +0.10(+1.07%) |
Oct 17, 2019 | 9.330 | 9.370 | 9.300 | 9.310 | 121,791 | -0.01(-0.11%) |
Oct 16, 2019 | 9.380 | 9.390 | 9.320 | 9.320 | 117,363 | +0.00(+0.00%) |
Oct 15, 2019 | 9.440 | 9.440 | 9.300 | 9.320 | 139,031 | -0.13(-1.38%) |
Oct 11, 2019 | 9.450 | 9.450 | 9.450 | 0 | +0.07(+0.75%) | |
Oct 10, 2019 | 9.460 | 9.480 | 9.330 | 9.380 | 250,459 | -0.07(-0.74%) |
Oct 09, 2019 | 9.450 | 9.470 | 9.430 | 9.450 | 106,861 | -0.02(-0.21%) |
Oct 08, 2019 | 9.540 | 9.590 | 9.470 | 9.470 | 157,117 | -0.09(-0.94%) |
Oct 07, 2019 | 9.590 | 9.610 | 9.540 | 9.560 | 130,648 | -0.03(-0.31%) |
Oct 04, 2019 | 9.600 | 9.610 | 9.570 | 9.590 | 99,757 | +0.00(+0.00%) |
Oct 03, 2019 | 9.550 | 9.660 | 9.550 | 9.590 | 120,335 | +0.02(+0.21%) |
Oct 02, 2019 | 9.500 | 9.570 | 9.480 | 9.570 | 92,236 | -0.01(-0.10%) |
Oct 01, 2019 | 9.710 | 9.740 | 9.580 | 9.580 | 84,536 | -0.08(-0.83%) |
Sep 30, 2019 | 9.720 | 9.740 | 9.650 | 9.660 | 152,840 | -0.05(-0.51%) |
Sep 27, 2019 | 9.710 | 9.750 | 9.650 | 9.710 | 112,919 | -0.02(-0.21%) |
Sep 26, 2019 | 9.750 | 9.780 | 9.730 | 9.730 | 106,541 | +0.00(+0.00%) |
Sep 25, 2019 | 9.750 | 9.780 | 9.730 | 9.730 | 169,715 | -0.02(-0.21%) |
Sep 24, 2019 | 9.770 | 9.920 | 9.740 | 9.750 | 220,730 | +0.00(+0.00%) |
Sep 23, 2019 | 9.740 | 9.780 | 9.720 | 9.750 | 187,669 | +0.00(+0.00%) |
Sep 20, 2019 | 9.750 | 9.770 | 9.710 | 9.750 | 158,985 | +0.04(+0.41%) |
Sep 19, 2019 | 9.660 | 9.730 | 9.660 | 9.710 | 84,797 | +0.04(+0.41%) |
Sep 18, 2019 | 9.700 | 9.720 | 9.650 | 9.670 | 103,046 | -0.08(-0.82%) |
Sep 17, 2019 | 9.640 | 9.750 | 9.640 | 9.750 | 92,513 | +0.11(+1.14%) |
Sep 16, 2019 | 9.590 | 9.700 | 9.590 | 9.640 | 116,421 | +0.04(+0.42%) |
Sep 13, 2019 | 9.470 | 9.660 | 9.470 | 9.600 | 200,811 | +0.12(+1.27%) |
Sep 12, 2019 | 9.480 | 9.550 | 9.440 | 9.480 | 130,290 | +0.01(+0.11%) |
Sep 11, 2019 | 9.460 | 9.530 | 9.460 | 9.470 | 89,427 | +0.00(+0.00%) |
Sep 10, 2019 | 9.420 | 9.470 | 9.420 | 9.470 | 84,852 | +0.00(+0.00%) |
Sep 09, 2019 | 9.450 | 9.490 | 9.390 | 9.470 | 89,188 | +0.06(+0.64%) |
Sep 06, 2019 | 9.470 | 9.490 | 9.380 | 9.410 | 86,050 | -0.04(-0.42%) |
Sep 05, 2019 | 9.470 | 9.490 | 9.420 | 9.450 | 60,966 | +0.01(+0.11%) |
Sep 04, 2019 | 9.470 | 9.500 | 9.430 | 9.440 | 70,753 | -0.03(-0.32%) |
Sep 03, 2019 | 9.540 | 9.540 | 9.430 | 9.470 | 64,094 | -0.09(-0.94%) |
Aug 30, 2019 | 9.560 | 9.560 | 9.560 | 0 | +0.06(+0.63%) | |
Aug 29, 2019 | 9.520 | 9.530 | 9.480 | 9.500 | 61,842 | -0.05(-0.52%) |
Aug 28, 2019 | 9.500 | 9.560 | 9.470 | 9.550 | 138,159 | +0.04(+0.42%) |
Aug 27, 2019 | 9.490 | 9.530 | 9.450 | 9.510 | 140,010 | +0.05(+0.53%) |
Aug 26, 2019 | 9.570 | 9.570 | 9.450 | 9.460 | 73,877 | -0.09(-0.94%) |
Aug 23, 2019 | 9.540 | 9.590 | 9.500 | 9.550 | 95,538 | +0.00(+0.00%) |
Aug 22, 2019 | 9.580 | 9.580 | 9.490 | 9.550 | 57,570 | -0.04(-0.42%) |
Aug 21, 2019 | 9.580 | 9.620 | 9.520 | 9.590 | 86,378 | +0.03(+0.31%) |
Aug 20, 2019 | 9.610 | 9.610 | 9.510 | 9.560 | 66,010 | -0.06(-0.62%) |
Aug 19, 2019 | 9.600 | 9.650 | 9.550 | 9.620 | 68,528 | +0.04(+0.42%) |
Aug 16, 2019 | 9.450 | 9.640 | 9.430 | 9.580 | 135,504 | +0.15(+1.59%) |
Aug 15, 2019 | 9.460 | 9.530 | 9.350 | 9.430 | 97,396 | -0.05(-0.53%) |
Aug 14, 2019 | 9.540 | 9.590 | 9.450 | 9.480 | 81,846 | -0.02(-0.21%) |
Aug 13, 2019 | 9.520 | 9.600 | 9.500 | 9.500 | 96,836 | +0.00(+0.00%) |
Aug 12, 2019 | 9.690 | 9.690 | 9.490 | 9.500 | 91,304 | -0.18(-1.86%) |
Aug 09, 2019 | 9.690 | 9.710 | 9.580 | 9.680 | 52,132 | -0.04(-0.41%) |
Aug 08, 2019 | 9.670 | 9.720 | 9.640 | 9.720 | 83,176 | +0.11(+1.14%) |
Aug 07, 2019 | 9.620 | 9.660 | 9.570 | 9.610 | 93,509 | -0.03(-0.31%) |
Aug 06, 2019 | 9.720 | 9.770 | 9.600 | 9.640 | 166,611 | -0.08(-0.82%) |
Aug 02, 2019 | 9.720 | 9.720 | 9.720 | 0 | -0.02(-0.21%) |