Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.804 | 9.804 | 9.764 | 9.784 | 72,270 | +0.01(+0.07%) |
Aug 29, 2019 | 9.777 | 9.798 | 9.757 | 9.777 | 78,536 | +0.03(+0.35%) |
Aug 28, 2019 | 9.838 | 9.852 | 9.743 | 9.743 | 257,783 | -0.11(-1.10%) |
Aug 27, 2019 | 9.865 | 9.865 | 9.818 | 9.852 | 60,973 | +0.02(+0.21%) |
Aug 26, 2019 | 9.886 | 9.899 | 9.825 | 9.831 | 63,742 | -0.03(-0.27%) |
Aug 23, 2019 | 9.892 | 9.926 | 9.838 | 9.858 | 40,494 | -0.01(-0.14%) |
Aug 22, 2019 | 9.899 | 9.919 | 9.865 | 9.872 | 66,438 | -0.03(-0.27%) |
Aug 21, 2019 | 9.865 | 9.926 | 9.865 | 9.899 | 69,565 | +0.02(+0.21%) |
Aug 20, 2019 | 9.892 | 9.902 | 9.870 | 9.879 | 56,987 | +0.01(+0.07%) |
Aug 19, 2019 | 9.886 | 9.899 | 9.865 | 9.872 | 73,894 | -0.01(-0.07%) |
Aug 16, 2019 | 9.913 | 9.913 | 9.838 | 9.879 | 47,588 | +0.03(+0.34%) |
Aug 15, 2019 | 9.838 | 9.872 | 9.838 | 9.845 | 50,619 | -0.02(-0.20%) |
Aug 14, 2019 | 9.932 | 9.932 | 9.865 | 9.865 | 51,386 | -0.07(-0.68%) |
Aug 13, 2019 | 9.939 | 9.939 | 9.885 | 9.932 | 79,647 | +0.05(+0.54%) |
Aug 12, 2019 | 9.959 | 9.959 | 9.879 | 9.879 | 46,182 | -0.04(-0.41%) |
Aug 09, 2019 | 9.959 | 9.979 | 9.919 | 9.919 | 34,076 | -0.05(-0.54%) |
Aug 08, 2019 | 9.979 | 9.983 | 9.952 | 9.973 | 42,672 | +0.01(+0.07%) |
Aug 07, 2019 | 9.952 | 9.979 | 9.905 | 9.966 | 108,785 | -0.01(-0.13%) |
Aug 06, 2019 | 9.946 | 9.993 | 9.946 | 9.979 | 47,097 | +0.05(+0.47%) |
Aug 05, 2019 | 10.01 | 10.01 | 9.858 | 9.932 | 179,640 | -0.11(-1.07%) |
Aug 02, 2019 | 10.05 | 10.08 | 10.02 | 10.04 | 63,243 | -0.04(-0.40%) |
Aug 01, 2019 | 10.12 | 10.12 | 10.05 | 10.08 | 54,213 | -0.02(-0.20%) |
Jul 31, 2019 | 10.10 | 10.11 | 10.07 | 10.10 | 126,864 | +0.01(+0.07%) |
Jul 30, 2019 | 10.11 | 10.11 | 10.05 | 10.09 | 153,380 | -0.02(-0.20%) |
Jul 29, 2019 | 10.05 | 10.12 | 10.05 | 10.11 | 52,158 | +0.08(+0.80%) |
Jul 26, 2019 | 10.07 | 10.12 | 10.02 | 10.03 | 87,796 | -0.03(-0.33%) |
Jul 25, 2019 | 10.16 | 10.16 | 10.06 | 10.07 | 60,456 | -0.05(-0.53%) |
Jul 24, 2019 | 10.09 | 10.13 | 10.08 | 10.12 | 64,701 | +0.05(+0.53%) |
Jul 23, 2019 | 10.11 | 10.11 | 10.05 | 10.07 | 55,148 | +0.02(+0.20%) |
Jul 22, 2019 | 10.11 | 10.11 | 10.04 | 10.05 | 47,667 | -0.01(-0.13%) |
Jul 19, 2019 | 10.08 | 10.11 | 10.05 | 10.06 | 69,790 | -0.01(-0.13%) |
Jul 18, 2019 | 10.16 | 10.16 | 10.06 | 10.07 | 69,589 | -0.05(-0.46%) |
Jul 17, 2019 | 10.20 | 10.20 | 10.12 | 10.12 | 88,616 | -0.08(-0.79%) |
Jul 16, 2019 | 10.20 | 10.20 | 10.16 | 10.20 | 42,809 | +0.00(+0.00%) |
Jul 15, 2019 | 10.16 | 10.20 | 10.13 | 10.20 | 99,418 | +0.07(+0.66%) |
Jul 12, 2019 | 10.17 | 10.17 | 10.10 | 10.13 | 41,341 | +0.01(+0.13%) |
Jul 11, 2019 | 10.17 | 10.17 | 10.09 | 10.12 | 55,511 | -0.01(-0.13%) |
Jul 10, 2019 | 10.15 | 10.15 | 10.06 | 10.13 | 57,809 | +0.08(+0.80%) |
Jul 09, 2019 | 10.05 | 10.07 | 10.04 | 10.05 | 46,461 | +0.01(+0.13%) |
Jul 08, 2019 | 10.07 | 10.07 | 10.01 | 10.04 | 90,380 | -0.01(-0.07%) |
Jul 05, 2019 | 10.07 | 10.07 | 10.01 | 10.05 | 53,174 | -0.04(-0.40%) |
Jul 03, 2019 | 10.05 | 10.09 | 10.03 | 10.09 | 54,223 | +0.07(+0.73%) |
Jul 02, 2019 | 10.01 | 10.02 | 9.977 | 10.01 | 64,575 | +0.03(+0.27%) |
Jul 01, 2019 | 10.01 | 10.01 | 9.961 | 9.987 | 70,352 | +0.01(+0.07%) |
Jun 28, 2019 | 10.00 | 10.01 | 9.927 | 9.981 | 55,571 | +0.02(+0.20%) |
Jun 27, 2019 | 9.927 | 9.981 | 9.927 | 9.961 | 140,465 | +0.06(+0.61%) |
Jun 26, 2019 | 9.927 | 9.934 | 9.888 | 9.901 | 113,136 | +0.01(+0.14%) |
Jun 25, 2019 | 9.934 | 9.934 | 9.867 | 9.887 | 82,766 | -0.03(-0.27%) |
Jun 24, 2019 | 9.861 | 9.927 | 9.857 | 9.914 | 118,077 | +0.05(+0.54%) |
Jun 21, 2019 | 9.827 | 9.874 | 9.827 | 9.861 | 65,157 | +0.01(+0.14%) |
Jun 20, 2019 | 9.867 | 9.876 | 9.827 | 9.847 | 64,498 | +0.00(+0.00%) |
Jun 19, 2019 | 9.861 | 9.879 | 9.821 | 9.847 | 122,277 | -0.01(-0.14%) |
Jun 18, 2019 | 9.907 | 9.943 | 9.861 | 9.861 | 117,662 | -0.05(-0.47%) |
Jun 17, 2019 | 9.934 | 9.941 | 9.901 | 9.907 | 36,645 | -0.01(-0.07%) |
Jun 14, 2019 | 9.961 | 9.961 | 9.894 | 9.914 | 33,402 | -0.03(-0.34%) |
Jun 13, 2019 | 9.941 | 9.954 | 9.908 | 9.947 | 55,157 | +0.03(+0.27%) |
Jun 12, 2019 | 9.901 | 9.928 | 9.868 | 9.921 | 86,621 | +0.03(+0.34%) |
Jun 11, 2019 | 9.874 | 9.888 | 9.861 | 9.888 | 57,600 | +0.04(+0.40%) |
Jun 10, 2019 | 9.835 | 9.857 | 9.828 | 9.848 | 52,672 | +0.04(+0.41%) |
Jun 07, 2019 | 9.828 | 9.836 | 9.802 | 9.808 | 51,420 | +0.01(+0.14%) |
Jun 06, 2019 | 9.815 | 9.815 | 9.755 | 9.795 | 54,440 | +0.00(+0.00%) |
Jun 05, 2019 | 9.808 | 9.808 | 9.765 | 9.795 | 66,566 | +0.03(+0.34%) |
Jun 04, 2019 | 9.742 | 9.762 | 9.721 | 9.762 | 86,516 | +0.08(+0.82%) |