Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.299 | 9.317 | 9.216 | 9.285 | 495,148 | -0.00(-0.05%) |
Sep 27, 2019 | 9.308 | 9.336 | 9.280 | 9.290 | 507,311 | +0.00(+0.00%) |
Sep 26, 2019 | 9.299 | 9.327 | 9.280 | 9.290 | 364,555 | -0.01(-0.10%) |
Sep 25, 2019 | 9.345 | 9.345 | 9.289 | 9.299 | 454,795 | -0.01(-0.10%) |
Sep 24, 2019 | 9.336 | 9.363 | 9.304 | 9.308 | 605,189 | -0.04(-0.44%) |
Sep 23, 2019 | 9.327 | 9.391 | 9.317 | 9.350 | 590,019 | -0.01(-0.15%) |
Sep 20, 2019 | 9.336 | 9.363 | 9.308 | 9.363 | 527,148 | +0.05(+0.49%) |
Sep 19, 2019 | 9.317 | 9.410 | 9.299 | 9.317 | 733,973 | +0.00(+0.00%) |
Sep 18, 2019 | 9.391 | 9.391 | 9.294 | 9.317 | 308,505 | -0.07(-0.79%) |
Sep 17, 2019 | 9.391 | 9.410 | 9.290 | 9.391 | 507,619 | -0.02(-0.20%) |
Sep 16, 2019 | 9.299 | 9.410 | 9.262 | 9.410 | 716,807 | +0.06(+0.69%) |
Sep 13, 2019 | 9.419 | 9.447 | 9.336 | 9.345 | 417,014 | -0.03(-0.30%) |
Sep 12, 2019 | 9.419 | 9.419 | 9.336 | 9.373 | 322,385 | -0.05(-0.49%) |
Sep 11, 2019 | 9.428 | 9.493 | 9.336 | 9.419 | 968,006 | +0.01(+0.10%) |
Sep 10, 2019 | 9.262 | 9.419 | 9.253 | 9.410 | 1,812,358 | +0.15(+1.59%) |
Sep 09, 2019 | 9.197 | 9.271 | 9.188 | 9.262 | 902,058 | +0.11(+1.21%) |
Sep 06, 2019 | 9.170 | 9.207 | 9.128 | 9.151 | 548,177 | +0.06(+0.61%) |
Sep 05, 2019 | 9.022 | 9.179 | 9.022 | 9.096 | 557,864 | +0.06(+0.61%) |
Sep 04, 2019 | 9.050 | 9.133 | 9.013 | 9.041 | 359,337 | -0.03(-0.31%) |
Sep 03, 2019 | 9.170 | 9.170 | 9.041 | 9.068 | 433,245 | -0.12(-1.31%) |
Aug 30, 2019 | 9.234 | 9.244 | 9.142 | 9.188 | 242,923 | -0.03(-0.30%) |
Aug 29, 2019 | 9.188 | 9.253 | 9.179 | 9.216 | 601,265 | +0.05(+0.50%) |
Aug 28, 2019 | 9.114 | 9.207 | 9.096 | 9.170 | 461,129 | +0.05(+0.51%) |
Aug 27, 2019 | 9.179 | 9.216 | 9.078 | 9.124 | 938,742 | -0.07(-0.80%) |
Aug 26, 2019 | 9.308 | 9.345 | 9.179 | 9.197 | 1,002,434 | -0.11(-1.19%) |
Aug 23, 2019 | 9.345 | 9.391 | 9.262 | 9.308 | 833,919 | -0.07(-0.79%) |
Aug 22, 2019 | 9.373 | 9.428 | 9.345 | 9.382 | 738,161 | +0.02(+0.20%) |
Aug 21, 2019 | 9.363 | 9.428 | 9.271 | 9.363 | 653,212 | -0.06(-0.59%) |
Aug 20, 2019 | 9.483 | 9.483 | 9.405 | 9.419 | 706,512 | +0.00(+0.00%) |
Aug 19, 2019 | 9.391 | 9.475 | 9.345 | 9.419 | 751,405 | +0.07(+0.79%) |
Aug 16, 2019 | 9.345 | 9.363 | 9.244 | 9.345 | 1,380,471 | +0.10(+1.10%) |
Aug 15, 2019 | 8.884 | 9.594 | 8.884 | 9.244 | 4,526,348 | -0.52(-5.34%) |
Aug 14, 2019 | 10.25 | 10.25 | 9.706 | 9.765 | 636,362 | -0.48(-4.67%) |
Aug 13, 2019 | 10.13 | 10.32 | 10.13 | 10.24 | 229,788 | +0.12(+1.17%) |
Aug 12, 2019 | 10.00 | 10.15 | 10.00 | 10.12 | 161,948 | +0.04(+0.36%) |
Aug 09, 2019 | 9.996 | 10.11 | 9.898 | 10.09 | 329,420 | +0.28(+2.88%) |
Aug 08, 2019 | 9.826 | 9.888 | 9.765 | 9.806 | 135,978 | +0.06(+0.58%) |
Aug 07, 2019 | 9.636 | 9.785 | 9.611 | 9.749 | 111,177 | +0.02(+0.21%) |
Aug 06, 2019 | 9.765 | 9.842 | 9.647 | 9.729 | 134,443 | +0.09(+0.96%) |
Aug 05, 2019 | 9.693 | 9.729 | 9.616 | 9.636 | 143,407 | -0.14(-1.42%) |
Aug 02, 2019 | 9.760 | 9.816 | 9.657 | 9.775 | 126,086 | +0.06(+0.64%) |
Aug 01, 2019 | 9.883 | 9.950 | 9.688 | 9.713 | 124,500 | -0.13(-1.31%) |
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%) |