Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.000 | 9.014 | 8.973 | 8.993 | 163,696 | -0.01(-0.08%) |
Sep 27, 2019 | 9.014 | 9.034 | 8.980 | 9.000 | 240,488 | -0.01(-0.15%) |
Sep 26, 2019 | 9.021 | 9.061 | 9.014 | 9.014 | 248,619 | -0.02(-0.23%) |
Sep 25, 2019 | 9.021 | 9.048 | 9.014 | 9.034 | 95,123 | +0.00(+0.00%) |
Sep 24, 2019 | 9.027 | 9.068 | 9.021 | 9.034 | 130,526 | +0.01(+0.08%) |
Sep 23, 2019 | 8.993 | 9.041 | 8.993 | 9.027 | 92,855 | +0.03(+0.38%) |
Sep 20, 2019 | 9.000 | 9.021 | 8.987 | 8.993 | 155,229 | +0.00(+0.05%) |
Sep 19, 2019 | 8.975 | 8.995 | 8.968 | 8.989 | 190,115 | +0.01(+0.15%) |
Sep 18, 2019 | 8.982 | 8.995 | 8.962 | 8.975 | 116,595 | -0.01(-0.15%) |
Sep 17, 2019 | 8.948 | 8.995 | 8.948 | 8.989 | 181,660 | +0.02(+0.23%) |
Sep 16, 2019 | 8.968 | 8.989 | 8.941 | 8.968 | 189,839 | +0.01(+0.15%) |
Sep 13, 2019 | 8.948 | 8.995 | 8.948 | 8.955 | 210,249 | +0.01(+0.08%) |
Sep 12, 2019 | 8.921 | 8.968 | 8.921 | 8.948 | 212,462 | +0.03(+0.30%) |
Sep 11, 2019 | 8.901 | 8.955 | 8.901 | 8.921 | 188,470 | +0.02(+0.23%) |
Sep 10, 2019 | 8.874 | 8.907 | 8.874 | 8.901 | 107,920 | +0.02(+0.23%) |
Sep 09, 2019 | 8.887 | 8.894 | 8.853 | 8.880 | 242,416 | +0.00(+0.00%) |
Sep 06, 2019 | 8.874 | 8.887 | 8.853 | 8.880 | 204,926 | +0.02(+0.23%) |
Sep 05, 2019 | 8.874 | 8.894 | 8.853 | 8.860 | 233,067 | -0.01(-0.15%) |
Sep 04, 2019 | 8.860 | 8.887 | 8.840 | 8.874 | 198,509 | +0.03(+0.38%) |
Sep 03, 2019 | 8.847 | 8.847 | 8.792 | 8.840 | 140,812 | -0.01(-0.08%) |
Aug 30, 2019 | 8.833 | 8.849 | 8.806 | 8.847 | 208,474 | +0.00(+0.00%) |
Aug 29, 2019 | 8.826 | 8.853 | 8.806 | 8.847 | 270,133 | +0.04(+0.46%) |
Aug 28, 2019 | 8.819 | 8.826 | 8.792 | 8.806 | 221,592 | -0.01(-0.08%) |
Aug 27, 2019 | 8.860 | 8.874 | 8.799 | 8.813 | 193,003 | -0.05(-0.53%) |
Aug 26, 2019 | 8.867 | 8.887 | 8.860 | 8.860 | 104,988 | -0.01(-0.08%) |
Aug 23, 2019 | 8.914 | 8.928 | 8.853 | 8.867 | 119,910 | -0.03(-0.38%) |
Aug 22, 2019 | 8.880 | 8.928 | 8.880 | 8.901 | 174,032 | -0.01(-0.11%) |
Aug 21, 2019 | 8.937 | 8.957 | 8.910 | 8.910 | 117,428 | -0.02(-0.23%) |
Aug 20, 2019 | 8.917 | 8.944 | 8.903 | 8.930 | 81,881 | +0.01(+0.15%) |
Aug 19, 2019 | 8.910 | 8.924 | 8.897 | 8.917 | 44,337 | +0.02(+0.23%) |
Aug 16, 2019 | 8.870 | 8.903 | 8.870 | 8.897 | 86,399 | +0.04(+0.46%) |
Aug 15, 2019 | 8.836 | 8.923 | 8.836 | 8.856 | 102,655 | -0.01(-0.08%) |
Aug 14, 2019 | 8.984 | 8.991 | 8.863 | 8.863 | 182,059 | -0.12(-1.35%) |
Aug 13, 2019 | 8.991 | 9.004 | 8.971 | 8.984 | 78,517 | +0.01(+0.15%) |
Aug 12, 2019 | 8.991 | 8.998 | 8.964 | 8.971 | 81,604 | -0.03(-0.37%) |
Aug 09, 2019 | 9.045 | 9.045 | 8.991 | 9.004 | 134,282 | -0.03(-0.30%) |
Aug 08, 2019 | 9.018 | 9.058 | 9.018 | 9.031 | 106,531 | +0.02(+0.22%) |
Aug 07, 2019 | 8.998 | 9.031 | 8.984 | 9.011 | 85,112 | -0.01(-0.15%) |
Aug 06, 2019 | 9.072 | 9.072 | 9.018 | 9.024 | 132,067 | +0.01(+0.07%) |
Aug 05, 2019 | 9.011 | 9.024 | 8.950 | 9.018 | 210,632 | -0.02(-0.22%) |
Aug 02, 2019 | 9.058 | 9.078 | 9.011 | 9.038 | 153,317 | -0.03(-0.30%) |
Aug 01, 2019 | 9.065 | 9.085 | 9.051 | 9.065 | 152,520 | +0.00(+0.00%) |
Jul 31, 2019 | 9.058 | 9.072 | 9.045 | 9.065 | 117,559 | +0.02(+0.22%) |
Jul 30, 2019 | 9.018 | 9.058 | 9.018 | 9.045 | 102,000 | +0.01(+0.07%) |
Jul 29, 2019 | 9.018 | 9.038 | 9.004 | 9.038 | 103,811 | +0.05(+0.52%) |
Jul 26, 2019 | 9.004 | 9.031 | 8.991 | 8.991 | 93,388 | +0.00(+0.00%) |
Jul 25, 2019 | 8.977 | 9.024 | 8.977 | 8.991 | 155,194 | -0.01(-0.15%) |
Jul 24, 2019 | 8.984 | 9.024 | 8.957 | 9.004 | 213,503 | +0.02(+0.22%) |
Jul 23, 2019 | 8.971 | 8.998 | 8.964 | 8.984 | 206,327 | +0.02(+0.26%) |
Jul 22, 2019 | 8.954 | 8.987 | 8.954 | 8.961 | 110,067 | +0.01(+0.07%) |
Jul 19, 2019 | 8.967 | 8.981 | 8.934 | 8.954 | 183,042 | +0.01(+0.07%) |
Jul 18, 2019 | 9.021 | 9.041 | 8.900 | 8.947 | 254,503 | -0.08(-0.89%) |
Jul 17, 2019 | 9.034 | 9.088 | 9.020 | 9.027 | 106,057 | -0.01(-0.07%) |
Jul 16, 2019 | 9.068 | 9.069 | 9.021 | 9.034 | 100,126 | -0.05(-0.52%) |
Jul 15, 2019 | 9.054 | 9.088 | 9.041 | 9.081 | 112,064 | +0.04(+0.44%) |
Jul 12, 2019 | 9.047 | 9.061 | 9.014 | 9.041 | 104,382 | +0.01(+0.07%) |
Jul 11, 2019 | 9.047 | 9.054 | 9.014 | 9.034 | 105,372 | -0.03(-0.37%) |
Jul 10, 2019 | 9.007 | 9.074 | 8.994 | 9.068 | 71,184 | +0.08(+0.89%) |
Jul 09, 2019 | 8.974 | 9.001 | 8.974 | 8.987 | 142,245 | +0.00(+0.00%) |
Jul 08, 2019 | 8.974 | 9.021 | 8.967 | 8.987 | 134,419 | +0.03(+0.30%) |
Jul 05, 2019 | 8.981 | 8.988 | 8.954 | 8.961 | 99,596 | -0.02(-0.22%) |
Jul 03, 2019 | 8.994 | 9.006 | 8.974 | 8.981 | 108,270 | -0.02(-0.22%) |
Jul 02, 2019 | 9.001 | 9.047 | 8.987 | 9.001 | 84,556 | +0.00(+0.00%) |