Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.746 | 9.785 | 9.720 | 9.733 | 99,555 | -0.01(-0.13%) |
Aug 29, 2019 | 9.726 | 9.785 | 9.687 | 9.746 | 104,767 | +0.07(+0.67%) |
Aug 28, 2019 | 9.674 | 9.700 | 9.616 | 9.681 | 216,049 | -0.03(-0.34%) |
Aug 27, 2019 | 9.811 | 9.831 | 9.687 | 9.713 | 97,878 | -0.07(-0.67%) |
Aug 26, 2019 | 9.831 | 9.831 | 9.778 | 9.778 | 104,132 | -0.04(-0.40%) |
Aug 23, 2019 | 9.811 | 9.837 | 9.796 | 9.818 | 92,499 | +0.01(+0.07%) |
Aug 22, 2019 | 9.831 | 9.837 | 9.792 | 9.811 | 108,023 | +0.01(+0.07%) |
Aug 21, 2019 | 9.792 | 9.844 | 9.752 | 9.805 | 119,652 | +0.03(+0.33%) |
Aug 20, 2019 | 9.772 | 9.814 | 9.769 | 9.772 | 68,510 | +0.00(+0.00%) |
Aug 19, 2019 | 9.811 | 9.824 | 9.765 | 9.772 | 134,537 | +0.04(+0.39%) |
Aug 16, 2019 | 9.715 | 9.760 | 9.715 | 9.734 | 99,808 | +0.01(+0.07%) |
Aug 15, 2019 | 9.767 | 9.773 | 9.722 | 9.728 | 103,416 | -0.03(-0.33%) |
Aug 14, 2019 | 9.812 | 9.816 | 9.733 | 9.760 | 118,728 | -0.08(-0.85%) |
Aug 13, 2019 | 9.799 | 9.883 | 9.793 | 9.845 | 107,875 | +0.05(+0.46%) |
Aug 12, 2019 | 9.780 | 9.870 | 9.767 | 9.799 | 189,512 | +0.03(+0.33%) |
Aug 09, 2019 | 9.819 | 9.819 | 9.747 | 9.767 | 87,448 | -0.05(-0.53%) |
Aug 08, 2019 | 9.767 | 9.819 | 9.760 | 9.819 | 140,946 | +0.03(+0.26%) |
Aug 07, 2019 | 9.722 | 9.793 | 9.696 | 9.793 | 117,769 | +0.00(+0.00%) |
Aug 06, 2019 | 9.806 | 9.819 | 9.728 | 9.793 | 175,749 | +0.03(+0.27%) |
Aug 05, 2019 | 9.812 | 9.825 | 9.709 | 9.767 | 213,011 | -0.08(-0.85%) |
Aug 02, 2019 | 9.864 | 9.890 | 9.799 | 9.851 | 78,023 | -0.01(-0.13%) |
Aug 01, 2019 | 9.922 | 9.922 | 9.864 | 9.864 | 118,004 | -0.04(-0.39%) |
Jul 31, 2019 | 9.890 | 9.909 | 9.873 | 9.903 | 139,959 | +0.04(+0.39%) |
Jul 30, 2019 | 9.806 | 9.870 | 9.799 | 9.864 | 88,673 | +0.06(+0.59%) |
Jul 29, 2019 | 9.819 | 9.832 | 9.754 | 9.806 | 138,219 | -0.01(-0.07%) |
Jul 26, 2019 | 9.832 | 9.832 | 9.793 | 9.812 | 179,995 | +0.01(+0.07%) |
Jul 25, 2019 | 9.857 | 9.864 | 9.799 | 9.806 | 116,508 | -0.05(-0.53%) |
Jul 24, 2019 | 9.825 | 9.864 | 9.819 | 9.857 | 119,195 | +0.04(+0.40%) |
Jul 23, 2019 | 9.864 | 9.870 | 9.812 | 9.819 | 131,650 | -0.05(-0.46%) |
Jul 22, 2019 | 9.812 | 9.870 | 9.812 | 9.864 | 110,640 | +0.07(+0.73%) |
Jul 19, 2019 | 9.870 | 9.884 | 9.786 | 9.793 | 113,095 | -0.08(-0.80%) |
Jul 18, 2019 | 9.878 | 9.895 | 9.821 | 9.872 | 116,702 | -0.04(-0.39%) |
Jul 17, 2019 | 9.936 | 9.936 | 9.872 | 9.911 | 80,865 | -0.03(-0.26%) |
Jul 16, 2019 | 9.878 | 9.949 | 9.853 | 9.936 | 164,094 | +0.06(+0.59%) |
Jul 15, 2019 | 9.872 | 9.878 | 9.836 | 9.878 | 110,231 | +0.03(+0.26%) |
Jul 12, 2019 | 9.859 | 9.859 | 9.827 | 9.853 | 99,889 | +0.00(+0.00%) |
Jul 11, 2019 | 9.866 | 9.891 | 9.808 | 9.853 | 149,131 | +0.02(+0.20%) |
Jul 10, 2019 | 9.795 | 9.859 | 9.769 | 9.833 | 227,249 | +0.10(+0.99%) |
Jul 09, 2019 | 9.731 | 9.795 | 9.711 | 9.737 | 138,856 | +0.02(+0.20%) |
Jul 08, 2019 | 9.756 | 9.756 | 9.688 | 9.718 | 148,750 | -0.04(-0.46%) |
Jul 05, 2019 | 9.763 | 9.776 | 9.711 | 9.763 | 82,463 | -0.01(-0.13%) |
Jul 03, 2019 | 9.731 | 9.776 | 9.705 | 9.776 | 63,170 | +0.07(+0.73%) |
Jul 02, 2019 | 9.711 | 9.743 | 9.666 | 9.705 | 75,363 | -0.01(-0.07%) |
Jul 01, 2019 | 9.743 | 9.763 | 9.705 | 9.711 | 99,441 | -0.01(-0.13%) |
Jun 28, 2019 | 9.686 | 9.737 | 9.684 | 9.724 | 78,418 | +0.04(+0.40%) |
Jun 27, 2019 | 9.666 | 9.724 | 9.660 | 9.686 | 172,582 | +0.01(+0.13%) |
Jun 26, 2019 | 9.698 | 9.698 | 9.641 | 9.673 | 133,332 | +0.02(+0.20%) |
Jun 25, 2019 | 9.698 | 9.698 | 9.647 | 9.653 | 64,438 | -0.02(-0.20%) |
Jun 24, 2019 | 9.686 | 9.718 | 9.647 | 9.673 | 98,455 | +0.01(+0.13%) |
Jun 21, 2019 | 9.692 | 9.692 | 9.634 | 9.660 | 99,422 | +0.00(+0.00%) |
Jun 20, 2019 | 9.698 | 9.718 | 9.641 | 9.660 | 191,584 | +0.00(+0.00%) |
Jun 19, 2019 | 9.692 | 9.698 | 9.648 | 9.660 | 113,577 | +0.00(+0.00%) |
Jun 18, 2019 | 9.756 | 9.756 | 9.660 | 9.660 | 131,059 | -0.04(-0.41%) |
Jun 17, 2019 | 9.745 | 9.745 | 9.687 | 9.700 | 157,345 | -0.03(-0.33%) |
Jun 14, 2019 | 9.751 | 9.751 | 9.706 | 9.732 | 49,360 | +0.01(+0.13%) |
Jun 13, 2019 | 9.726 | 9.742 | 9.694 | 9.719 | 48,634 | +0.02(+0.20%) |
Jun 12, 2019 | 9.675 | 9.713 | 9.636 | 9.700 | 68,867 | +0.04(+0.40%) |
Jun 11, 2019 | 9.662 | 9.687 | 9.623 | 9.662 | 105,129 | +0.03(+0.33%) |
Jun 10, 2019 | 9.611 | 9.636 | 9.611 | 9.630 | 94,013 | +0.01(+0.13%) |
Jun 07, 2019 | 9.604 | 9.633 | 9.604 | 9.617 | 73,178 | +0.03(+0.27%) |
Jun 06, 2019 | 9.592 | 9.617 | 9.579 | 9.592 | 103,459 | -0.02(-0.20%) |
Jun 05, 2019 | 9.649 | 9.662 | 9.563 | 9.611 | 149,855 | -0.02(-0.20%) |
Jun 04, 2019 | 9.611 | 9.630 | 9.566 | 9.630 | 190,012 | +0.09(+0.94%) |