Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.705 | 9.738 | 9.666 | 9.705 | 134,929 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.673 | 9.699 | 156,903 | -0.06(-0.60%) |
Sep 26, 2019 | 9.751 | 9.770 | 9.744 | 9.757 | 92,212 | +0.01(+0.07%) |
Sep 25, 2019 | 9.790 | 9.796 | 9.751 | 9.751 | 89,037 | -0.05(-0.47%) |
Sep 24, 2019 | 9.764 | 9.796 | 9.738 | 9.796 | 109,299 | +0.07(+0.74%) |
Sep 23, 2019 | 9.718 | 9.757 | 9.718 | 9.725 | 88,796 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.738 | 9.738 | 120,517 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.725 | 9.738 | 97,375 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.764 | 9.712 | 9.757 | 112,582 | +0.03(+0.32%) |
Sep 17, 2019 | 9.752 | 9.785 | 9.552 | 9.726 | 173,630 | -0.01(-0.13%) |
Sep 16, 2019 | 9.746 | 9.759 | 9.739 | 9.739 | 48,428 | +0.01(+0.07%) |
Sep 13, 2019 | 9.733 | 9.759 | 9.717 | 9.733 | 106,695 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.752 | 9.707 | 9.752 | 64,416 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.746 | 9.695 | 9.746 | 101,339 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.720 | 9.675 | 9.700 | 92,338 | +0.00(+0.00%) |
Sep 09, 2019 | 9.649 | 9.700 | 9.636 | 9.700 | 94,911 | +0.07(+0.74%) |
Sep 06, 2019 | 9.694 | 9.700 | 9.584 | 9.629 | 257,306 | -0.08(-0.80%) |
Sep 05, 2019 | 9.746 | 9.746 | 9.649 | 9.707 | 139,064 | -0.03(-0.27%) |
Sep 04, 2019 | 9.688 | 9.733 | 9.662 | 9.733 | 135,684 | +0.05(+0.53%) |
Sep 03, 2019 | 9.662 | 9.694 | 9.616 | 9.681 | 109,727 | +0.03(+0.27%) |
Aug 30, 2019 | 9.668 | 9.707 | 9.642 | 9.655 | 100,355 | -0.01(-0.13%) |
Aug 29, 2019 | 9.649 | 9.707 | 9.610 | 9.668 | 105,610 | +0.06(+0.67%) |
Aug 28, 2019 | 9.597 | 9.623 | 9.539 | 9.603 | 217,785 | -0.03(-0.34%) |
Aug 27, 2019 | 9.733 | 9.752 | 9.610 | 9.636 | 98,665 | -0.06(-0.67%) |
Aug 26, 2019 | 9.752 | 9.752 | 9.700 | 9.700 | 104,969 | -0.04(-0.40%) |
Aug 23, 2019 | 9.733 | 9.759 | 9.718 | 9.739 | 93,242 | +0.01(+0.07%) |
Aug 22, 2019 | 9.752 | 9.759 | 9.713 | 9.733 | 108,891 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.765 | 9.675 | 9.726 | 120,613 | +0.03(+0.33%) |
Aug 20, 2019 | 9.694 | 9.736 | 9.692 | 9.694 | 69,061 | +0.00(+0.00%) |
Aug 19, 2019 | 9.733 | 9.746 | 9.688 | 9.694 | 135,619 | +0.04(+0.39%) |
Aug 16, 2019 | 9.638 | 9.683 | 9.638 | 9.657 | 100,610 | +0.01(+0.07%) |
Aug 15, 2019 | 9.689 | 9.695 | 9.644 | 9.650 | 104,247 | -0.03(-0.33%) |
Aug 14, 2019 | 9.734 | 9.737 | 9.655 | 9.683 | 119,683 | -0.08(-0.85%) |
Aug 13, 2019 | 9.721 | 9.805 | 9.715 | 9.766 | 108,742 | +0.04(+0.46%) |
Aug 12, 2019 | 9.702 | 9.792 | 9.689 | 9.721 | 191,036 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.670 | 9.689 | 88,151 | -0.05(-0.53%) |
Aug 08, 2019 | 9.689 | 9.740 | 9.683 | 9.740 | 142,079 | +0.03(+0.26%) |
Aug 07, 2019 | 9.644 | 9.715 | 9.618 | 9.715 | 118,716 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.715 | 177,162 | +0.03(+0.27%) |
Aug 05, 2019 | 9.734 | 9.747 | 9.631 | 9.689 | 214,723 | -0.08(-0.85%) |
Aug 02, 2019 | 9.785 | 9.811 | 9.721 | 9.772 | 78,650 | -0.01(-0.13%) |
Aug 01, 2019 | 9.843 | 9.843 | 9.785 | 9.785 | 118,952 | -0.04(-0.39%) |
Jul 31, 2019 | 9.811 | 9.830 | 9.795 | 9.824 | 141,084 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.792 | 9.721 | 9.785 | 89,386 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.753 | 9.676 | 9.727 | 139,330 | -0.01(-0.07%) |
Jul 26, 2019 | 9.753 | 9.753 | 9.715 | 9.734 | 181,442 | +0.01(+0.07%) |
Jul 25, 2019 | 9.779 | 9.785 | 9.721 | 9.727 | 117,445 | -0.05(-0.53%) |
Jul 24, 2019 | 9.747 | 9.785 | 9.740 | 9.779 | 120,153 | +0.04(+0.40%) |
Jul 23, 2019 | 9.785 | 9.792 | 9.734 | 9.740 | 132,708 | -0.04(-0.46%) |
Jul 22, 2019 | 9.734 | 9.792 | 9.734 | 9.785 | 111,530 | +0.07(+0.73%) |
Jul 19, 2019 | 9.792 | 9.805 | 9.708 | 9.715 | 114,004 | -0.08(-0.80%) |
Jul 18, 2019 | 9.800 | 9.816 | 9.742 | 9.793 | 117,641 | -0.04(-0.39%) |
Jul 17, 2019 | 9.857 | 9.857 | 9.793 | 9.832 | 81,515 | -0.03(-0.26%) |
Jul 16, 2019 | 9.800 | 9.870 | 9.774 | 9.857 | 165,413 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.800 | 9.758 | 9.800 | 111,118 | +0.03(+0.26%) |
Jul 12, 2019 | 9.781 | 9.781 | 9.749 | 9.774 | 100,692 | +0.00(+0.00%) |
Jul 11, 2019 | 9.787 | 9.812 | 9.730 | 9.774 | 150,330 | +0.02(+0.20%) |
Jul 10, 2019 | 9.717 | 9.781 | 9.691 | 9.755 | 229,075 | +0.10(+0.99%) |
Jul 09, 2019 | 9.653 | 9.717 | 9.634 | 9.659 | 139,972 | +0.02(+0.20%) |
Jul 08, 2019 | 9.679 | 9.679 | 9.611 | 9.640 | 149,945 | -0.04(-0.46%) |
Jul 05, 2019 | 9.685 | 9.698 | 9.634 | 9.685 | 83,126 | -0.01(-0.13%) |
Jul 03, 2019 | 9.653 | 9.698 | 9.628 | 9.698 | 63,677 | +0.07(+0.73%) |
Jul 02, 2019 | 9.634 | 9.666 | 9.589 | 9.628 | 75,969 | -0.01(-0.07%) |