Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.928 | 9.928 | 9.734 | 9.854 | 251,929 | -0.04(-0.40%) |
Oct 30, 2019 | 10.02 | 10.05 | 9.697 | 9.893 | 281,451 | -0.06(-0.60%) |
Oct 29, 2019 | 10.07 | 10.08 | 9.888 | 9.953 | 442,995 | -0.17(-1.67%) |
Oct 28, 2019 | 10.12 | 10.18 | 10.05 | 10.12 | 166,015 | +0.03(+0.34%) |
Oct 25, 2019 | 10.10 | 10.24 | 10.08 | 10.09 | 161,237 | -0.01(-0.15%) |
Oct 24, 2019 | 10.18 | 10.20 | 9.988 | 10.10 | 180,052 | -0.07(-0.73%) |
Oct 23, 2019 | 9.933 | 10.20 | 9.864 | 10.18 | 256,676 | +0.27(+2.71%) |
Oct 22, 2019 | 9.938 | 9.948 | 9.844 | 9.908 | 378,444 | +0.02(+0.20%) |
Oct 21, 2019 | 9.794 | 9.953 | 9.794 | 9.888 | 145,085 | +0.11(+1.12%) |
Oct 18, 2019 | 9.883 | 9.883 | 9.754 | 9.779 | 183,552 | -0.10(-1.01%) |
Oct 17, 2019 | 9.873 | 9.973 | 9.814 | 9.878 | 179,025 | +0.00(+0.05%) |
Oct 16, 2019 | 9.769 | 9.958 | 9.769 | 9.873 | 138,519 | +0.10(+1.07%) |
Oct 15, 2019 | 9.898 | 10.05 | 9.769 | 9.769 | 192,796 | -0.11(-1.11%) |
Oct 14, 2019 | 9.849 | 9.921 | 9.767 | 9.878 | 111,044 | +0.00(+0.05%) |
Oct 11, 2019 | 9.873 | 9.953 | 9.839 | 9.873 | 183,150 | +0.08(+0.81%) |
Oct 10, 2019 | 9.605 | 9.807 | 9.605 | 9.794 | 222,481 | +0.25(+2.66%) |
Oct 09, 2019 | 9.580 | 9.635 | 9.436 | 9.540 | 147,473 | +0.06(+0.68%) |
Oct 08, 2019 | 9.555 | 9.555 | 9.379 | 9.476 | 193,404 | -0.09(-0.94%) |
Oct 07, 2019 | 9.376 | 9.665 | 9.376 | 9.565 | 337,100 | +0.20(+2.18%) |
Oct 04, 2019 | 9.202 | 9.391 | 9.187 | 9.361 | 189,383 | +0.22(+2.39%) |
Oct 03, 2019 | 9.063 | 9.187 | 8.998 | 9.142 | 262,321 | +0.08(+0.88%) |
Oct 02, 2019 | 9.252 | 9.287 | 9.063 | 9.063 | 243,005 | -0.22(-2.36%) |
Oct 01, 2019 | 9.441 | 9.630 | 9.257 | 9.282 | 315,859 | -0.16(-1.69%) |
Sep 30, 2019 | 9.456 | 9.495 | 9.316 | 9.441 | 242,742 | -0.07(-0.73%) |
Sep 27, 2019 | 9.431 | 9.585 | 9.406 | 9.510 | 199,636 | +0.07(+0.74%) |
Sep 26, 2019 | 9.505 | 9.560 | 9.351 | 9.441 | 212,995 | -0.06(-0.68%) |
Sep 25, 2019 | 9.600 | 9.600 | 9.421 | 9.505 | 276,897 | -0.09(-0.98%) |
Sep 24, 2019 | 9.675 | 9.709 | 9.505 | 9.600 | 283,940 | -0.04(-0.41%) |
Sep 23, 2019 | 9.699 | 9.714 | 9.585 | 9.640 | 247,340 | -0.05(-0.51%) |
Sep 20, 2019 | 9.724 | 9.834 | 9.660 | 9.689 | 252,912 | -0.07(-0.71%) |
Sep 19, 2019 | 9.689 | 9.873 | 9.689 | 9.759 | 286,899 | +0.07(+0.77%) |
Sep 18, 2019 | 9.893 | 9.908 | 9.670 | 9.684 | 323,664 | -0.20(-2.01%) |
Sep 17, 2019 | 9.983 | 10.03 | 9.774 | 9.883 | 240,788 | -0.10(-1.00%) |
Sep 16, 2019 | 9.888 | 10.10 | 9.888 | 9.983 | 339,188 | +0.23(+2.35%) |
Sep 13, 2019 | 9.600 | 9.878 | 9.600 | 9.754 | 264,573 | +0.23(+2.46%) |
Sep 12, 2019 | 9.575 | 9.595 | 9.421 | 9.520 | 283,051 | -0.09(-0.93%) |
Sep 11, 2019 | 9.844 | 9.927 | 9.555 | 9.610 | 278,127 | -0.26(-2.67%) |
Sep 10, 2019 | 9.819 | 10.03 | 9.744 | 9.873 | 259,368 | +0.07(+0.76%) |
Sep 09, 2019 | 9.555 | 9.873 | 9.540 | 9.799 | 217,732 | +0.28(+2.98%) |
Sep 06, 2019 | 9.590 | 9.590 | 9.436 | 9.515 | 156,814 | -0.05(-0.52%) |
Sep 05, 2019 | 9.510 | 9.615 | 9.471 | 9.565 | 232,412 | +0.13(+1.37%) |
Sep 04, 2019 | 9.451 | 9.490 | 9.331 | 9.436 | 152,165 | +0.04(+0.48%) |
Sep 03, 2019 | 9.356 | 9.451 | 9.257 | 9.391 | 177,059 | -0.03(-0.37%) |
Aug 30, 2019 | 9.481 | 9.525 | 9.311 | 9.426 | 241,453 | +0.01(+0.11%) |
Aug 29, 2019 | 9.461 | 9.471 | 9.361 | 9.416 | 241,517 | +0.09(+0.96%) |
Aug 28, 2019 | 9.093 | 9.396 | 9.083 | 9.326 | 360,718 | +0.23(+2.52%) |
Aug 27, 2019 | 9.301 | 9.330 | 9.098 | 9.098 | 408,852 | -0.18(-1.93%) |
Aug 26, 2019 | 9.600 | 9.650 | 9.232 | 9.277 | 560,089 | -0.25(-2.66%) |
Aug 23, 2019 | 9.590 | 9.671 | 9.461 | 9.530 | 246,278 | -0.08(-0.88%) |
Aug 22, 2019 | 9.769 | 9.806 | 9.535 | 9.615 | 364,988 | -0.14(-1.43%) |
Aug 21, 2019 | 9.650 | 9.799 | 9.610 | 9.754 | 297,188 | +0.21(+2.24%) |
Aug 20, 2019 | 9.570 | 9.610 | 9.500 | 9.540 | 222,086 | +0.02(+0.26%) |
Aug 19, 2019 | 9.192 | 9.552 | 9.187 | 9.515 | 329,697 | +0.46(+5.05%) |
Aug 16, 2019 | 8.943 | 9.167 | 8.943 | 9.058 | 292,317 | +0.11(+1.28%) |
Aug 15, 2019 | 9.053 | 9.147 | 8.869 | 8.943 | 302,098 | -0.09(-0.99%) |
Aug 14, 2019 | 9.272 | 9.272 | 9.018 | 9.033 | 331,159 | -0.30(-3.20%) |
Aug 13, 2019 | 9.202 | 9.441 | 9.132 | 9.331 | 328,125 | +0.05(+0.59%) |
Aug 12, 2019 | 9.391 | 9.471 | 9.237 | 9.277 | 297,367 | -0.11(-1.22%) |
Aug 09, 2019 | 9.575 | 9.620 | 9.296 | 9.391 | 255,325 | -0.13(-1.36%) |
Aug 08, 2019 | 9.545 | 9.605 | 9.431 | 9.520 | 284,531 | -0.06(-0.67%) |
Aug 07, 2019 | 9.689 | 9.689 | 9.451 | 9.585 | 412,967 | -0.15(-1.58%) |
Aug 06, 2019 | 9.849 | 9.958 | 9.620 | 9.739 | 491,009 | -0.11(-1.16%) |
Aug 05, 2019 | 9.923 | 10.10 | 9.829 | 9.854 | 513,805 | -0.34(-3.32%) |
Aug 02, 2019 | 10.43 | 10.52 | 10.10 | 10.19 | 350,419 | -0.25(-2.43%) |