Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.784 | 9.817 | 9.745 | 9.784 | 133,842 | +0.01(+0.07%) |
Sep 27, 2019 | 9.837 | 9.863 | 9.751 | 9.777 | 155,640 | -0.06(-0.60%) |
Sep 26, 2019 | 9.830 | 9.850 | 9.823 | 9.837 | 91,469 | +0.01(+0.07%) |
Sep 25, 2019 | 9.869 | 9.876 | 9.830 | 9.830 | 88,320 | -0.05(-0.47%) |
Sep 24, 2019 | 9.843 | 9.876 | 9.817 | 9.876 | 108,419 | +0.07(+0.74%) |
Sep 23, 2019 | 9.797 | 9.837 | 9.797 | 9.804 | 88,081 | -0.01(-0.13%) |
Sep 20, 2019 | 9.850 | 9.863 | 9.817 | 9.817 | 119,547 | +0.00(+0.00%) |
Sep 19, 2019 | 9.863 | 9.863 | 9.804 | 9.817 | 96,591 | -0.02(-0.20%) |
Sep 18, 2019 | 9.837 | 9.843 | 9.791 | 9.837 | 111,675 | +0.03(+0.32%) |
Sep 17, 2019 | 9.831 | 9.864 | 9.629 | 9.805 | 172,232 | -0.01(-0.13%) |
Sep 16, 2019 | 9.825 | 9.838 | 9.818 | 9.818 | 48,038 | +0.01(+0.07%) |
Sep 13, 2019 | 9.812 | 9.838 | 9.796 | 9.812 | 105,836 | -0.02(-0.20%) |
Sep 12, 2019 | 9.818 | 9.831 | 9.786 | 9.831 | 63,897 | +0.01(+0.07%) |
Sep 11, 2019 | 9.779 | 9.825 | 9.774 | 9.825 | 100,523 | +0.05(+0.47%) |
Sep 10, 2019 | 9.779 | 9.799 | 9.753 | 9.779 | 91,594 | +0.00(+0.00%) |
Sep 09, 2019 | 9.727 | 9.779 | 9.714 | 9.779 | 94,146 | +0.07(+0.74%) |
Sep 06, 2019 | 9.773 | 9.779 | 9.662 | 9.708 | 255,234 | -0.08(-0.80%) |
Sep 05, 2019 | 9.825 | 9.825 | 9.727 | 9.786 | 137,944 | -0.03(-0.27%) |
Sep 04, 2019 | 9.766 | 9.812 | 9.740 | 9.812 | 134,591 | +0.05(+0.53%) |
Sep 03, 2019 | 9.740 | 9.773 | 9.694 | 9.760 | 108,844 | +0.03(+0.27%) |
Aug 30, 2019 | 9.747 | 9.786 | 9.721 | 9.734 | 99,547 | -0.01(-0.13%) |
Aug 29, 2019 | 9.727 | 9.786 | 9.688 | 9.747 | 104,759 | +0.07(+0.67%) |
Aug 28, 2019 | 9.675 | 9.701 | 9.616 | 9.681 | 216,031 | -0.03(-0.34%) |
Aug 27, 2019 | 9.812 | 9.831 | 9.688 | 9.714 | 97,871 | -0.07(-0.67%) |
Aug 26, 2019 | 9.831 | 9.831 | 9.779 | 9.779 | 104,124 | -0.04(-0.40%) |
Aug 23, 2019 | 9.812 | 9.838 | 9.797 | 9.818 | 92,491 | +0.01(+0.07%) |
Aug 22, 2019 | 9.831 | 9.838 | 9.792 | 9.812 | 108,014 | +0.01(+0.07%) |
Aug 21, 2019 | 9.792 | 9.844 | 9.753 | 9.805 | 119,642 | +0.03(+0.33%) |
Aug 20, 2019 | 9.773 | 9.815 | 9.770 | 9.773 | 68,505 | +0.00(+0.00%) |
Aug 19, 2019 | 9.812 | 9.825 | 9.766 | 9.773 | 134,527 | +0.04(+0.39%) |
Aug 16, 2019 | 9.716 | 9.761 | 9.716 | 9.735 | 99,800 | +0.01(+0.07%) |
Aug 15, 2019 | 9.768 | 9.774 | 9.722 | 9.729 | 103,408 | -0.03(-0.33%) |
Aug 14, 2019 | 9.813 | 9.816 | 9.733 | 9.761 | 118,719 | -0.08(-0.85%) |
Aug 13, 2019 | 9.800 | 9.884 | 9.793 | 9.845 | 107,866 | +0.05(+0.46%) |
Aug 12, 2019 | 9.781 | 9.871 | 9.768 | 9.800 | 189,497 | +0.03(+0.33%) |
Aug 09, 2019 | 9.819 | 9.819 | 9.748 | 9.768 | 87,441 | -0.05(-0.53%) |
Aug 08, 2019 | 9.768 | 9.819 | 9.761 | 9.819 | 140,935 | +0.03(+0.26%) |
Aug 07, 2019 | 9.722 | 9.793 | 9.696 | 9.793 | 117,760 | +0.00(+0.00%) |
Aug 06, 2019 | 9.806 | 9.819 | 9.729 | 9.793 | 175,735 | +0.03(+0.27%) |
Aug 05, 2019 | 9.813 | 9.826 | 9.709 | 9.768 | 212,994 | -0.08(-0.85%) |
Aug 02, 2019 | 9.865 | 9.891 | 9.800 | 9.852 | 78,017 | -0.01(-0.13%) |
Aug 01, 2019 | 9.923 | 9.923 | 9.865 | 9.865 | 117,994 | -0.04(-0.39%) |
Jul 31, 2019 | 9.891 | 9.910 | 9.874 | 9.904 | 139,948 | +0.04(+0.39%) |
Jul 30, 2019 | 9.806 | 9.871 | 9.800 | 9.865 | 88,666 | +0.06(+0.59%) |
Jul 29, 2019 | 9.819 | 9.832 | 9.755 | 9.806 | 138,208 | -0.01(-0.07%) |
Jul 26, 2019 | 9.832 | 9.832 | 9.793 | 9.813 | 179,981 | +0.01(+0.07%) |
Jul 25, 2019 | 9.858 | 9.865 | 9.800 | 9.806 | 116,499 | -0.05(-0.53%) |
Jul 24, 2019 | 9.826 | 9.865 | 9.819 | 9.858 | 119,186 | +0.04(+0.40%) |
Jul 23, 2019 | 9.865 | 9.871 | 9.813 | 9.819 | 131,639 | -0.05(-0.46%) |
Jul 22, 2019 | 9.813 | 9.871 | 9.813 | 9.865 | 110,631 | +0.07(+0.73%) |
Jul 19, 2019 | 9.871 | 9.885 | 9.787 | 9.793 | 113,086 | -0.08(-0.80%) |
Jul 18, 2019 | 9.879 | 9.895 | 9.821 | 9.873 | 116,693 | -0.04(-0.39%) |
Jul 17, 2019 | 9.937 | 9.937 | 9.873 | 9.911 | 80,859 | -0.03(-0.26%) |
Jul 16, 2019 | 9.879 | 9.950 | 9.854 | 9.937 | 164,081 | +0.06(+0.59%) |
Jul 15, 2019 | 9.873 | 9.879 | 9.837 | 9.879 | 110,223 | +0.03(+0.26%) |
Jul 12, 2019 | 9.860 | 9.860 | 9.828 | 9.854 | 99,881 | +0.00(+0.00%) |
Jul 11, 2019 | 9.866 | 9.892 | 9.809 | 9.854 | 149,119 | +0.02(+0.20%) |
Jul 10, 2019 | 9.796 | 9.860 | 9.770 | 9.834 | 227,231 | +0.10(+0.99%) |
Jul 09, 2019 | 9.731 | 9.796 | 9.712 | 9.738 | 138,845 | +0.02(+0.20%) |
Jul 08, 2019 | 9.757 | 9.757 | 9.689 | 9.719 | 148,738 | -0.04(-0.46%) |
Jul 05, 2019 | 9.764 | 9.776 | 9.712 | 9.764 | 82,456 | -0.01(-0.13%) |
Jul 03, 2019 | 9.731 | 9.776 | 9.706 | 9.776 | 63,165 | +0.07(+0.73%) |
Jul 02, 2019 | 9.712 | 9.744 | 9.667 | 9.706 | 75,357 | -0.01(-0.07%) |