Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.704 | 9.737 | 9.665 | 9.704 | 134,940 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.672 | 9.698 | 156,916 | -0.06(-0.60%) |
Sep 26, 2019 | 9.750 | 9.770 | 9.743 | 9.757 | 92,219 | +0.01(+0.07%) |
Sep 25, 2019 | 9.789 | 9.796 | 9.750 | 9.750 | 89,044 | -0.05(-0.47%) |
Sep 24, 2019 | 9.763 | 9.796 | 9.738 | 9.796 | 109,308 | +0.07(+0.74%) |
Sep 23, 2019 | 9.717 | 9.757 | 9.717 | 9.724 | 88,803 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.737 | 9.737 | 120,527 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.724 | 9.737 | 97,383 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.763 | 9.711 | 9.757 | 112,591 | +0.03(+0.32%) |
Sep 17, 2019 | 9.751 | 9.784 | 9.551 | 9.726 | 173,644 | -0.01(-0.13%) |
Sep 16, 2019 | 9.745 | 9.758 | 9.739 | 9.739 | 48,432 | +0.01(+0.07%) |
Sep 13, 2019 | 9.732 | 9.758 | 9.716 | 9.732 | 106,704 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.751 | 9.706 | 9.751 | 64,421 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.745 | 9.695 | 9.745 | 101,347 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.719 | 9.674 | 9.700 | 92,345 | +0.00(+0.00%) |
Sep 09, 2019 | 9.648 | 9.700 | 9.635 | 9.700 | 94,918 | +0.07(+0.74%) |
Sep 06, 2019 | 9.693 | 9.700 | 9.583 | 9.629 | 257,327 | -0.08(-0.80%) |
Sep 05, 2019 | 9.745 | 9.745 | 9.648 | 9.706 | 139,075 | -0.03(-0.27%) |
Sep 04, 2019 | 9.687 | 9.732 | 9.661 | 9.732 | 135,695 | +0.05(+0.53%) |
Sep 03, 2019 | 9.661 | 9.693 | 9.616 | 9.680 | 109,736 | +0.03(+0.27%) |
Aug 30, 2019 | 9.667 | 9.706 | 9.642 | 9.654 | 100,363 | -0.01(-0.13%) |
Aug 29, 2019 | 9.648 | 9.706 | 9.609 | 9.667 | 105,618 | +0.06(+0.67%) |
Aug 28, 2019 | 9.596 | 9.622 | 9.538 | 9.603 | 217,803 | -0.03(-0.34%) |
Aug 27, 2019 | 9.732 | 9.751 | 9.609 | 9.635 | 98,673 | -0.06(-0.67%) |
Aug 26, 2019 | 9.751 | 9.751 | 9.700 | 9.700 | 104,978 | -0.04(-0.40%) |
Aug 23, 2019 | 9.732 | 9.758 | 9.717 | 9.739 | 93,250 | +0.01(+0.07%) |
Aug 22, 2019 | 9.751 | 9.758 | 9.713 | 9.732 | 108,900 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.764 | 9.674 | 9.726 | 120,623 | +0.03(+0.33%) |
Aug 20, 2019 | 9.693 | 9.735 | 9.691 | 9.693 | 69,066 | +0.00(+0.00%) |
Aug 19, 2019 | 9.732 | 9.745 | 9.687 | 9.693 | 135,630 | +0.04(+0.39%) |
Aug 16, 2019 | 9.637 | 9.682 | 9.637 | 9.656 | 100,618 | +0.01(+0.07%) |
Aug 15, 2019 | 9.688 | 9.695 | 9.643 | 9.650 | 104,255 | -0.03(-0.33%) |
Aug 14, 2019 | 9.733 | 9.737 | 9.654 | 9.682 | 119,692 | -0.08(-0.85%) |
Aug 13, 2019 | 9.720 | 9.804 | 9.714 | 9.765 | 108,751 | +0.04(+0.46%) |
Aug 12, 2019 | 9.701 | 9.791 | 9.688 | 9.720 | 191,051 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.669 | 9.688 | 88,158 | -0.05(-0.53%) |
Aug 08, 2019 | 9.688 | 9.740 | 9.682 | 9.740 | 142,090 | +0.03(+0.26%) |
Aug 07, 2019 | 9.643 | 9.714 | 9.618 | 9.714 | 118,725 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.714 | 177,176 | +0.03(+0.27%) |
Aug 05, 2019 | 9.733 | 9.746 | 9.630 | 9.688 | 214,740 | -0.08(-0.85%) |
Aug 02, 2019 | 9.784 | 9.810 | 9.720 | 9.772 | 78,657 | -0.01(-0.13%) |
Aug 01, 2019 | 9.842 | 9.842 | 9.784 | 9.784 | 118,962 | -0.04(-0.39%) |
Jul 31, 2019 | 9.810 | 9.829 | 9.794 | 9.823 | 141,095 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.791 | 9.720 | 9.784 | 89,393 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.752 | 9.675 | 9.727 | 139,341 | -0.01(-0.07%) |
Jul 26, 2019 | 9.752 | 9.752 | 9.714 | 9.733 | 181,456 | +0.01(+0.07%) |
Jul 25, 2019 | 9.778 | 9.784 | 9.720 | 9.727 | 117,454 | -0.05(-0.53%) |
Jul 24, 2019 | 9.746 | 9.784 | 9.740 | 9.778 | 120,163 | +0.04(+0.40%) |
Jul 23, 2019 | 9.784 | 9.791 | 9.733 | 9.740 | 132,718 | -0.04(-0.46%) |
Jul 22, 2019 | 9.733 | 9.791 | 9.733 | 9.784 | 111,539 | +0.07(+0.73%) |
Jul 19, 2019 | 9.791 | 9.805 | 9.707 | 9.714 | 114,014 | -0.08(-0.80%) |
Jul 18, 2019 | 9.799 | 9.815 | 9.742 | 9.793 | 117,650 | -0.04(-0.39%) |
Jul 17, 2019 | 9.856 | 9.856 | 9.793 | 9.831 | 81,522 | -0.03(-0.26%) |
Jul 16, 2019 | 9.799 | 9.869 | 9.773 | 9.856 | 165,426 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.799 | 9.757 | 9.799 | 111,126 | +0.03(+0.26%) |
Jul 12, 2019 | 9.780 | 9.780 | 9.748 | 9.773 | 100,700 | +0.00(+0.00%) |
Jul 11, 2019 | 9.786 | 9.812 | 9.729 | 9.773 | 150,342 | +0.02(+0.20%) |
Jul 10, 2019 | 9.716 | 9.780 | 9.691 | 9.754 | 229,094 | +0.10(+0.99%) |
Jul 09, 2019 | 9.652 | 9.716 | 9.633 | 9.659 | 139,983 | +0.02(+0.20%) |
Jul 08, 2019 | 9.678 | 9.678 | 9.610 | 9.639 | 149,957 | -0.04(-0.46%) |
Jul 05, 2019 | 9.684 | 9.697 | 9.633 | 9.684 | 83,133 | -0.01(-0.13%) |
Jul 03, 2019 | 9.652 | 9.697 | 9.627 | 9.697 | 63,683 | +0.07(+0.73%) |
Jul 02, 2019 | 9.633 | 9.665 | 9.588 | 9.627 | 75,975 | -0.01(-0.07%) |