Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.832 | 9.955 | 9.760 | 9.842 | 216,201 | +0.03(+0.26%) |
Jul 30, 2019 | 9.713 | 9.842 | 9.713 | 9.816 | 128,076 | +0.06(+0.58%) |
Jul 29, 2019 | 9.832 | 9.862 | 9.744 | 9.760 | 113,333 | -0.08(-0.78%) |
Jul 26, 2019 | 9.888 | 9.888 | 9.564 | 9.837 | 83,084 | +0.05(+0.47%) |
Jul 25, 2019 | 9.760 | 9.934 | 9.654 | 9.790 | 137,916 | +0.08(+0.79%) |
Jul 24, 2019 | 9.641 | 9.734 | 9.611 | 9.713 | 112,325 | +0.09(+0.91%) |
Jul 23, 2019 | 9.559 | 9.636 | 9.559 | 9.626 | 90,710 | +0.05(+0.54%) |
Jul 22, 2019 | 9.611 | 9.652 | 9.549 | 9.575 | 140,448 | -0.05(-0.48%) |
Jul 19, 2019 | 9.621 | 9.683 | 9.605 | 9.621 | 101,180 | -0.02(-0.16%) |
Jul 18, 2019 | 9.652 | 9.677 | 9.600 | 9.636 | 122,494 | -0.02(-0.21%) |
Jul 17, 2019 | 9.667 | 9.698 | 9.636 | 9.657 | 77,967 | -0.02(-0.16%) |
Jul 16, 2019 | 9.636 | 9.739 | 9.600 | 9.672 | 299,883 | +0.05(+0.53%) |
Jul 15, 2019 | 9.724 | 9.744 | 9.595 | 9.621 | 124,161 | -0.12(-1.27%) |
Jul 12, 2019 | 9.713 | 9.775 | 9.713 | 9.744 | 88,338 | +0.03(+0.32%) |
Jul 11, 2019 | 9.667 | 9.765 | 9.667 | 9.713 | 55,063 | +0.02(+0.21%) |
Jul 10, 2019 | 9.744 | 9.749 | 9.665 | 9.693 | 97,504 | -0.04(-0.37%) |
Jul 09, 2019 | 9.718 | 9.796 | 9.688 | 9.729 | 83,804 | +0.01(+0.05%) |
Jul 08, 2019 | 9.785 | 9.785 | 9.631 | 9.724 | 121,500 | -0.07(-0.73%) |
Jul 05, 2019 | 9.708 | 9.796 | 9.683 | 9.796 | 103,126 | +0.07(+0.74%) |
Jul 03, 2019 | 9.739 | 9.760 | 9.631 | 9.724 | 88,727 | +0.04(+0.37%) |
Jul 02, 2019 | 9.708 | 9.734 | 9.647 | 9.688 | 78,253 | -0.03(-0.32%) |
Jul 01, 2019 | 9.595 | 9.765 | 9.544 | 9.718 | 182,245 | +0.09(+0.96%) |
Jun 28, 2019 | 9.528 | 9.626 | 9.477 | 9.626 | 375,924 | +0.12(+1.30%) |
Jun 27, 2019 | 9.369 | 9.508 | 9.333 | 9.503 | 230,557 | +0.17(+1.87%) |
Jun 26, 2019 | 9.395 | 9.503 | 9.277 | 9.328 | 75,406 | -0.06(-0.60%) |
Jun 25, 2019 | 9.508 | 9.508 | 9.348 | 9.384 | 91,541 | -0.06(-0.65%) |
Jun 24, 2019 | 9.451 | 9.528 | 9.390 | 9.446 | 382,907 | -0.01(-0.11%) |
Jun 21, 2019 | 9.097 | 9.554 | 9.081 | 9.456 | 448,306 | +0.30(+3.31%) |
Jun 20, 2019 | 9.194 | 9.194 | 9.020 | 9.153 | 104,408 | -0.01(-0.06%) |
Jun 19, 2019 | 9.271 | 9.323 | 9.148 | 9.158 | 121,134 | -0.10(-1.11%) |
Jun 18, 2019 | 9.282 | 9.354 | 9.189 | 9.261 | 132,721 | +0.00(+0.00%) |
Jun 17, 2019 | 9.277 | 9.333 | 9.220 | 9.261 | 77,043 | -0.03(-0.33%) |
Jun 14, 2019 | 9.312 | 9.396 | 9.220 | 9.292 | 86,587 | +0.04(+0.44%) |
Jun 13, 2019 | 9.266 | 9.472 | 9.189 | 9.251 | 100,660 | +0.01(+0.11%) |
Jun 12, 2019 | 9.199 | 9.302 | 9.174 | 9.241 | 61,426 | -0.02(-0.22%) |
Jun 11, 2019 | 9.333 | 9.333 | 9.212 | 9.261 | 73,443 | -0.02(-0.22%) |
Jun 10, 2019 | 9.359 | 9.379 | 9.256 | 9.282 | 58,826 | +0.02(+0.22%) |
Jun 07, 2019 | 9.271 | 9.302 | 9.223 | 9.261 | 56,816 | -0.02(-0.22%) |
Jun 06, 2019 | 9.318 | 9.318 | 9.163 | 9.282 | 122,200 | -0.02(-0.17%) |
Jun 05, 2019 | 9.307 | 9.369 | 9.246 | 9.297 | 132,754 | -0.04(-0.39%) |
Jun 04, 2019 | 9.472 | 9.472 | 9.256 | 9.333 | 113,228 | +0.10(+1.11%) |
Jun 03, 2019 | 9.215 | 9.359 | 9.153 | 9.230 | 193,100 | +0.01(+0.11%) |
May 31, 2019 | 9.235 | 9.328 | 9.169 | 9.220 | 120,249 | -0.09(-0.94%) |
May 30, 2019 | 9.354 | 9.410 | 9.271 | 9.307 | 132,517 | -0.04(-0.44%) |
May 29, 2019 | 9.369 | 9.410 | 9.287 | 9.348 | 213,829 | -0.05(-0.55%) |
May 28, 2019 | 9.395 | 9.420 | 9.343 | 9.400 | 146,945 | -0.02(-0.22%) |
May 24, 2019 | 9.487 | 9.497 | 9.354 | 9.420 | 59,735 | +0.06(+0.60%) |
May 23, 2019 | 9.374 | 9.395 | 9.138 | 9.364 | 202,065 | -0.06(-0.60%) |
May 22, 2019 | 9.436 | 9.446 | 9.328 | 9.420 | 61,819 | -0.03(-0.27%) |
May 21, 2019 | 9.533 | 9.544 | 9.415 | 9.446 | 163,849 | -0.06(-0.65%) |
May 20, 2019 | 9.477 | 9.580 | 9.472 | 9.508 | 88,482 | +0.00(+0.00%) |
May 17, 2019 | 9.390 | 9.564 | 9.390 | 9.508 | 165,391 | +0.06(+0.65%) |
May 16, 2019 | 9.487 | 9.533 | 9.426 | 9.446 | 202,613 | +0.01(+0.05%) |
May 15, 2019 | 9.533 | 9.549 | 9.420 | 9.441 | 341,997 | -0.11(-1.18%) |
May 14, 2019 | 9.569 | 9.621 | 9.533 | 9.554 | 191,627 | -0.03(-0.32%) |
May 13, 2019 | 9.636 | 9.636 | 9.549 | 9.585 | 210,828 | -0.10(-1.01%) |
May 10, 2019 | 9.672 | 9.713 | 9.616 | 9.683 | 137,955 | +0.00(+0.00%) |
May 09, 2019 | 9.585 | 9.683 | 9.585 | 9.683 | 125,642 | +0.05(+0.53%) |
May 08, 2019 | 9.595 | 9.677 | 9.590 | 9.631 | 190,584 | +0.04(+0.37%) |
May 07, 2019 | 9.611 | 9.662 | 9.585 | 9.595 | 220,104 | -0.05(-0.48%) |
May 06, 2019 | 9.549 | 9.652 | 9.549 | 9.641 | 90,177 | -0.02(-0.16%) |
May 03, 2019 | 9.474 | 9.657 | 9.474 | 9.657 | 157,802 | +0.08(+0.80%) |
May 02, 2019 | 9.569 | 9.611 | 9.513 | 9.580 | 91,451 | +0.01(+0.11%) |