Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.551 | 9.551 | 9.497 | 9.512 | 94,812 | -0.02(-0.24%) |
Sep 27, 2018 | 9.474 | 9.551 | 9.467 | 9.535 | 157,357 | +0.06(+0.65%) |
Sep 26, 2018 | 9.444 | 9.482 | 9.436 | 9.474 | 175,667 | +0.02(+0.24%) |
Sep 25, 2018 | 9.528 | 9.528 | 9.451 | 9.451 | 140,211 | -0.05(-0.56%) |
Sep 24, 2018 | 9.497 | 9.535 | 9.489 | 9.505 | 133,102 | -0.03(-0.32%) |
Sep 21, 2018 | 9.543 | 9.566 | 9.520 | 9.535 | 163,862 | -0.06(-0.64%) |
Sep 20, 2018 | 9.574 | 9.604 | 9.566 | 9.597 | 100,309 | +0.02(+0.24%) |
Sep 19, 2018 | 9.558 | 9.604 | 9.543 | 9.574 | 217,117 | -0.02(-0.16%) |
Sep 18, 2018 | 9.635 | 9.665 | 9.551 | 9.589 | 248,928 | -0.08(-0.81%) |
Sep 17, 2018 | 9.757 | 9.772 | 9.635 | 9.667 | 260,762 | -0.11(-1.08%) |
Sep 14, 2018 | 9.834 | 9.857 | 9.772 | 9.772 | 137,445 | -0.08(-0.85%) |
Sep 13, 2018 | 9.895 | 9.895 | 9.849 | 9.857 | 90,569 | -0.04(-0.40%) |
Sep 12, 2018 | 9.843 | 9.896 | 9.843 | 9.896 | 45,765 | +0.05(+0.54%) |
Sep 11, 2018 | 9.873 | 9.904 | 9.835 | 9.843 | 98,947 | -0.07(-0.69%) |
Sep 10, 2018 | 9.904 | 9.911 | 9.843 | 9.911 | 108,614 | +0.10(+1.01%) |
Sep 07, 2018 | 9.820 | 9.843 | 9.812 | 9.812 | 96,423 | -0.02(-0.15%) |
Sep 06, 2018 | 9.820 | 9.858 | 9.820 | 9.827 | 66,130 | -0.02(-0.23%) |
Sep 05, 2018 | 9.919 | 9.926 | 9.827 | 9.850 | 322,940 | -0.08(-0.77%) |
Sep 04, 2018 | 9.888 | 9.934 | 9.888 | 9.926 | 74,250 | +0.02(+0.23%) |
Aug 31, 2018 | 9.904 | 9.904 | 9.904 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.919 | 9.949 | 9.858 | 9.873 | 157,810 | -0.02(-0.23%) |
Aug 29, 2018 | 9.881 | 9.942 | 9.865 | 9.896 | 127,871 | +0.02(+0.15%) |
Aug 28, 2018 | 9.919 | 9.926 | 9.873 | 9.881 | 80,109 | -0.05(-0.46%) |
Aug 27, 2018 | 9.942 | 9.949 | 9.911 | 9.926 | 85,114 | +0.02(+0.15%) |
Aug 24, 2018 | 9.949 | 9.949 | 9.911 | 9.911 | 71,595 | +0.00(+0.00%) |
Aug 23, 2018 | 9.926 | 9.934 | 9.904 | 9.911 | 95,472 | -0.04(-0.38%) |
Aug 22, 2018 | 9.949 | 9.964 | 9.919 | 9.949 | 75,843 | +0.01(+0.08%) |
Aug 21, 2018 | 9.964 | 9.980 | 9.934 | 9.942 | 78,585 | -0.04(-0.40%) |
Aug 20, 2018 | 9.934 | 9.987 | 9.934 | 9.982 | 99,399 | +0.06(+0.56%) |
Aug 17, 2018 | 9.949 | 10.03 | 9.926 | 9.926 | 199,415 | +0.00(+0.00%) |
Aug 16, 2018 | 9.957 | 9.963 | 9.926 | 9.926 | 108,882 | -0.03(-0.31%) |
Aug 15, 2018 | 9.995 | 10.05 | 9.949 | 9.957 | 94,591 | -0.05(-0.46%) |
Aug 14, 2018 | 10.03 | 10.04 | 9.995 | 10.00 | 37,056 | -0.03(-0.31%) |
Aug 13, 2018 | 10.02 | 10.04 | 9.974 | 10.03 | 87,735 | +0.02(+0.23%) |
Aug 10, 2018 | 9.966 | 10.01 | 9.951 | 10.01 | 57,002 | +0.05(+0.46%) |
Aug 09, 2018 | 10.03 | 10.03 | 9.958 | 9.966 | 77,709 | -0.04(-0.38%) |
Aug 08, 2018 | 10.09 | 10.16 | 10.00 | 10.00 | 101,122 | -0.08(-0.75%) |
Aug 07, 2018 | 10.05 | 10.17 | 10.05 | 10.08 | 160,687 | +0.03(+0.30%) |
Aug 06, 2018 | 10.01 | 10.15 | 10.01 | 10.05 | 125,871 | +0.02(+0.15%) |
Aug 03, 2018 | 10.04 | 10.05 | 9.981 | 10.03 | 120,470 | +0.05(+0.53%) |
Aug 02, 2018 | 9.928 | 9.981 | 9.928 | 9.981 | 131,534 | +0.05(+0.46%) |
Aug 01, 2018 | 9.989 | 9.989 | 9.890 | 9.936 | 144,010 | +0.05(+0.46%) |
Jul 31, 2018 | 9.890 | 9.928 | 9.867 | 9.890 | 79,774 | +0.00(+0.00%) |
Jul 30, 2018 | 9.890 | 9.913 | 9.867 | 9.890 | 48,713 | +0.00(+0.00%) |
Jul 27, 2018 | 9.951 | 9.966 | 9.883 | 9.890 | 73,232 | -0.05(-0.53%) |
Jul 26, 2018 | 9.928 | 9.943 | 9.905 | 9.943 | 73,045 | +0.04(+0.38%) |
Jul 25, 2018 | 9.905 | 9.913 | 9.883 | 9.905 | 66,824 | +0.00(+0.00%) |
Jul 24, 2018 | 9.905 | 9.936 | 9.905 | 9.905 | 53,850 | -0.01(-0.08%) |
Jul 23, 2018 | 9.973 | 9.973 | 9.905 | 9.913 | 86,034 | -0.05(-0.53%) |
Jul 20, 2018 | 9.928 | 9.981 | 9.890 | 9.966 | 152,423 | +0.05(+0.46%) |
Jul 19, 2018 | 9.829 | 9.920 | 9.822 | 9.920 | 104,541 | +0.07(+0.69%) |
Jul 18, 2018 | 9.799 | 9.852 | 9.784 | 9.852 | 114,160 | +0.05(+0.46%) |
Jul 17, 2018 | 9.799 | 9.822 | 9.769 | 9.807 | 147,833 | +0.03(+0.31%) |
Jul 16, 2018 | 9.792 | 9.792 | 9.754 | 9.776 | 52,793 | -0.02(-0.15%) |
Jul 13, 2018 | 9.776 | 9.799 | 9.735 | 9.792 | 107,367 | +0.05(+0.53%) |
Jul 12, 2018 | 9.732 | 9.755 | 9.713 | 9.740 | 74,860 | +0.02(+0.23%) |
Jul 11, 2018 | 9.709 | 9.732 | 9.709 | 9.717 | 99,285 | +0.00(+0.00%) |
Jul 10, 2018 | 9.687 | 9.770 | 9.687 | 9.717 | 144,786 | +0.02(+0.16%) |
Jul 09, 2018 | 9.747 | 9.747 | 9.694 | 9.702 | 71,382 | -0.04(-0.39%) |
Jul 06, 2018 | 9.755 | 9.755 | 9.722 | 9.740 | 69,964 | -0.01(-0.08%) |
Jul 05, 2018 | 9.732 | 9.777 | 9.725 | 9.747 | 138,278 | +0.00(+0.00%) |
Jul 03, 2018 | 9.747 | 9.747 | 9.747 | 0 | -0.02(-0.15%) |