Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.610 | 9.610 | 9.460 | 9.580 | 20,462 | -0.03(-0.31%) |
Oct 30, 2019 | 9.540 | 9.628 | 9.480 | 9.610 | 39,851 | +0.06(+0.63%) |
Oct 29, 2019 | 9.652 | 9.670 | 9.550 | 9.550 | 3,435 | +0.01(+0.10%) |
Oct 28, 2019 | 9.650 | 9.650 | 9.480 | 9.540 | 40,282 | -0.09(-0.88%) |
Oct 25, 2019 | 9.500 | 9.670 | 9.500 | 9.625 | 6,700 | -0.04(-0.47%) |
Oct 24, 2019 | 9.570 | 9.680 | 9.570 | 9.670 | 17,863 | +0.04(+0.42%) |
Oct 23, 2019 | 9.640 | 9.670 | 9.588 | 9.630 | 19,188 | -0.30(-3.07%) |
Oct 22, 2019 | 9.870 | 10.00 | 9.780 | 9.935 | 214,219 | +0.17(+1.69%) |
Oct 21, 2019 | 9.778 | 9.850 | 9.730 | 9.770 | 7,974 | +0.11(+1.09%) |
Oct 18, 2019 | 9.640 | 9.780 | 9.500 | 9.665 | 15,400 | +0.29(+3.14%) |
Oct 17, 2019 | 9.330 | 9.580 | 9.330 | 9.371 | 5,755 | +0.12(+1.31%) |
Oct 16, 2019 | 9.500 | 9.500 | 9.170 | 9.250 | 8,905 | -0.05(-0.54%) |
Oct 15, 2019 | 9.350 | 9.400 | 9.280 | 9.300 | 17,860 | -0.06(-0.64%) |
Oct 14, 2019 | 9.260 | 9.480 | 9.260 | 9.360 | 7,912 | -0.08(-0.85%) |
Oct 11, 2019 | 9.410 | 9.440 | 9.340 | 9.440 | 18,800 | +0.03(+0.32%) |
Oct 10, 2019 | 9.530 | 9.530 | 9.380 | 9.410 | 15,788 | -0.09(-0.95%) |
Oct 09, 2019 | 9.690 | 9.690 | 9.320 | 9.500 | 19,132 | -0.16(-1.71%) |
Oct 08, 2019 | 9.810 | 9.810 | 9.610 | 9.665 | 17,374 | +0.05(+0.52%) |
Oct 07, 2019 | 9.570 | 9.710 | 9.560 | 9.615 | 5,748 | +0.05(+0.58%) |
Oct 04, 2019 | 9.530 | 9.600 | 9.510 | 9.560 | 31,400 | -0.04(-0.40%) |
Oct 03, 2019 | 9.650 | 9.650 | 9.500 | 9.598 | 9,872 | +0.00(+0.03%) |
Oct 02, 2019 | 9.380 | 9.770 | 9.380 | 9.595 | 22,448 | -0.46(-4.53%) |
Oct 01, 2019 | 10.00 | 10.05 | 9.940 | 10.05 | 29,501 | +0.24(+2.45%) |
Sep 30, 2019 | 9.650 | 9.830 | 9.650 | 9.810 | 58,301 | +0.06(+0.62%) |
Sep 27, 2019 | 10.00 | 10.00 | 9.710 | 9.750 | 21,900 | -0.19(-1.91%) |
Sep 26, 2019 | 10.01 | 10.01 | 9.860 | 9.940 | 27,395 | +0.17(+1.74%) |
Sep 25, 2019 | 9.810 | 9.810 | 9.760 | 9.770 | 27,427 | -0.03(-0.31%) |
Sep 24, 2019 | 9.750 | 9.870 | 9.750 | 9.800 | 63,873 | +0.04(+0.46%) |
Sep 23, 2019 | 9.560 | 9.810 | 9.560 | 9.755 | 66,324 | +0.06(+0.57%) |
Sep 20, 2019 | 9.704 | 9.750 | 9.690 | 9.700 | 43,600 | +0.30(+3.25%) |
Sep 19, 2019 | 9.430 | 9.430 | 9.300 | 9.395 | 9,459 | -0.22(-2.34%) |
Sep 18, 2019 | 9.715 | 9.880 | 9.550 | 9.620 | 17,384 | -0.13(-1.33%) |
Sep 17, 2019 | 9.745 | 9.760 | 9.550 | 9.750 | 19,787 | +0.48(+5.23%) |
Sep 16, 2019 | 9.250 | 9.420 | 9.070 | 9.265 | 4,651 | +0.04(+0.38%) |
Sep 13, 2019 | 9.200 | 9.250 | 9.200 | 9.230 | 15,600 | +0.09(+0.98%) |
Sep 12, 2019 | 9.060 | 9.310 | 9.060 | 9.140 | 31,515 | -0.20(-2.14%) |
Sep 11, 2019 | 9.390 | 9.400 | 9.340 | 9.340 | 16,493 | -0.15(-1.58%) |
Sep 10, 2019 | 9.535 | 9.535 | 9.470 | 9.490 | 21,273 | -0.04(-0.37%) |
Sep 09, 2019 | 9.470 | 9.600 | 9.470 | 9.525 | 11,814 | +0.30(+3.31%) |
Sep 06, 2019 | 9.340 | 9.340 | 9.200 | 9.220 | 24,800 | -0.24(-2.54%) |
Sep 05, 2019 | 9.590 | 9.650 | 9.400 | 9.460 | 69,528 | -0.10(-1.05%) |
Sep 04, 2019 | 9.650 | 9.700 | 9.540 | 9.560 | 44,422 | -0.03(-0.31%) |
Sep 03, 2019 | 9.700 | 9.700 | 9.500 | 9.590 | 35,753 | +0.19(+2.02%) |
Aug 30, 2019 | 9.340 | 9.440 | 9.340 | 9.400 | 35,000 | +0.22(+2.40%) |
Aug 29, 2019 | 8.690 | 9.190 | 8.690 | 9.180 | 131,615 | +0.43(+4.91%) |
Aug 28, 2019 | 8.990 | 8.990 | 8.720 | 8.750 | 58,628 | -0.64(-6.82%) |
Aug 27, 2019 | 9.390 | 9.500 | 9.310 | 9.390 | 38,311 | -0.14(-1.47%) |
Aug 26, 2019 | 9.520 | 9.598 | 9.510 | 9.530 | 55,607 | +0.10(+1.08%) |
Aug 23, 2019 | 9.260 | 9.610 | 9.260 | 9.428 | 32,300 | -0.09(-1.00%) |
Aug 22, 2019 | 9.545 | 9.600 | 9.500 | 9.523 | 11,547 | -0.09(-0.91%) |
Aug 21, 2019 | 9.520 | 9.640 | 9.520 | 9.610 | 23,853 | +0.02(+0.26%) |
Aug 20, 2019 | 9.500 | 9.600 | 9.500 | 9.585 | 24,373 | +0.02(+0.16%) |
Aug 19, 2019 | 9.740 | 9.740 | 9.550 | 9.570 | 16,130 | +0.03(+0.26%) |
Aug 16, 2019 | 9.540 | 9.590 | 9.500 | 9.545 | 24,100 | +0.03(+0.26%) |
Aug 15, 2019 | 9.461 | 9.565 | 9.410 | 9.520 | 28,654 | -0.07(-0.73%) |
Aug 14, 2019 | 9.870 | 9.870 | 9.590 | 9.590 | 28,656 | -0.28(-2.84%) |
Aug 13, 2019 | 9.710 | 9.980 | 9.710 | 9.870 | 18,344 | +0.12(+1.23%) |
Aug 12, 2019 | 10.03 | 10.07 | 9.738 | 9.750 | 42,429 | -0.10(-1.02%) |
Aug 09, 2019 | 10.10 | 10.10 | 9.820 | 9.850 | 71,100 | -0.10(-1.01%) |
Aug 08, 2019 | 9.680 | 10.00 | 9.680 | 9.950 | 51,100 | +0.01(+0.06%) |
Aug 07, 2019 | 9.955 | 9.970 | 9.760 | 9.944 | 23,972 | +0.02(+0.19%) |
Aug 06, 2019 | 9.720 | 10.10 | 9.720 | 9.925 | 18,592 | +0.21(+2.16%) |
Aug 05, 2019 | 9.740 | 9.990 | 9.648 | 9.715 | 36,446 | -0.36(-3.57%) |
Aug 02, 2019 | 10.00 | 10.30 | 10.00 | 10.07 | 23,400 | -0.26(-2.47%) |