Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.916 | 9.926 | 9.678 | 9.809 | 454,343 | -0.08(-0.78%) |
Sep 27, 2019 | 10.09 | 10.09 | 9.857 | 9.886 | 258,914 | -0.18(-1.83%) |
Sep 26, 2019 | 10.07 | 10.09 | 9.996 | 10.07 | 214,083 | +0.00(+0.00%) |
Sep 25, 2019 | 10.14 | 10.19 | 9.958 | 10.07 | 291,586 | -0.07(-0.65%) |
Sep 24, 2019 | 10.16 | 10.21 | 10.08 | 10.14 | 224,184 | -0.01(-0.12%) |
Sep 23, 2019 | 10.12 | 10.23 | 10.06 | 10.15 | 356,103 | +0.03(+0.29%) |
Sep 20, 2019 | 9.880 | 10.12 | 9.880 | 10.12 | 501,710 | +0.24(+2.47%) |
Sep 19, 2019 | 9.874 | 9.976 | 9.857 | 9.874 | 389,485 | +0.05(+0.55%) |
Sep 18, 2019 | 9.791 | 9.827 | 9.764 | 9.821 | 183,735 | +0.04(+0.37%) |
Sep 17, 2019 | 9.833 | 9.881 | 9.731 | 9.785 | 218,636 | -0.04(-0.42%) |
Sep 16, 2019 | 9.749 | 9.880 | 9.714 | 9.827 | 388,137 | +0.05(+0.55%) |
Sep 13, 2019 | 9.827 | 9.851 | 9.714 | 9.773 | 203,840 | -0.01(-0.06%) |
Sep 12, 2019 | 9.708 | 9.827 | 9.696 | 9.779 | 304,428 | +0.08(+0.80%) |
Sep 11, 2019 | 9.714 | 9.737 | 9.601 | 9.702 | 252,415 | +0.02(+0.18%) |
Sep 10, 2019 | 9.737 | 9.737 | 9.606 | 9.684 | 326,360 | -0.05(-0.55%) |
Sep 09, 2019 | 9.797 | 9.815 | 9.600 | 9.737 | 386,301 | -0.02(-0.18%) |
Sep 06, 2019 | 9.785 | 9.809 | 9.672 | 9.755 | 294,343 | -0.03(-0.30%) |
Sep 05, 2019 | 9.731 | 9.839 | 9.714 | 9.785 | 434,904 | +0.07(+0.74%) |
Sep 04, 2019 | 9.672 | 9.755 | 9.640 | 9.714 | 259,447 | +0.08(+0.87%) |
Sep 03, 2019 | 9.529 | 9.648 | 9.440 | 9.630 | 610,001 | +0.10(+1.00%) |
Aug 30, 2019 | 9.660 | 9.669 | 9.505 | 9.535 | 618,239 | -0.10(-1.05%) |
Aug 29, 2019 | 9.857 | 9.857 | 9.565 | 9.636 | 496,604 | -0.08(-0.86%) |
Aug 28, 2019 | 9.743 | 9.754 | 9.553 | 9.720 | 603,124 | +0.06(+0.66%) |
Aug 27, 2019 | 9.790 | 9.807 | 9.632 | 9.655 | 324,537 | -0.10(-1.07%) |
Aug 26, 2019 | 9.615 | 9.772 | 9.586 | 9.760 | 458,059 | +0.20(+2.13%) |
Aug 23, 2019 | 9.545 | 9.609 | 9.498 | 9.556 | 292,255 | -0.02(-0.18%) |
Aug 22, 2019 | 9.586 | 9.609 | 9.452 | 9.574 | 265,966 | +0.00(+0.00%) |
Aug 21, 2019 | 9.673 | 9.737 | 9.539 | 9.574 | 595,740 | -0.02(-0.24%) |
Aug 20, 2019 | 9.527 | 9.842 | 9.527 | 9.597 | 708,824 | +0.09(+0.98%) |
Aug 19, 2019 | 9.323 | 9.533 | 9.318 | 9.504 | 533,520 | +0.25(+2.71%) |
Aug 16, 2019 | 9.119 | 9.335 | 9.114 | 9.253 | 475,709 | +0.17(+1.86%) |
Aug 15, 2019 | 8.980 | 9.137 | 8.958 | 9.084 | 352,038 | +0.15(+1.70%) |
Aug 14, 2019 | 8.950 | 9.026 | 8.921 | 8.933 | 445,582 | -0.08(-0.90%) |
Aug 13, 2019 | 8.904 | 9.108 | 8.904 | 9.014 | 312,785 | +0.02(+0.19%) |
Aug 12, 2019 | 8.974 | 8.997 | 8.933 | 8.997 | 223,528 | -0.02(-0.26%) |
Aug 09, 2019 | 9.119 | 9.154 | 9.009 | 9.020 | 332,756 | -0.05(-0.58%) |
Aug 08, 2019 | 8.857 | 9.131 | 8.822 | 9.073 | 437,475 | +0.23(+2.64%) |
Aug 07, 2019 | 8.857 | 8.910 | 8.746 | 8.840 | 536,209 | -0.07(-0.78%) |
Aug 06, 2019 | 8.682 | 8.933 | 8.682 | 8.910 | 648,227 | +0.25(+2.89%) |
Aug 05, 2019 | 8.834 | 8.839 | 8.560 | 8.659 | 630,291 | -0.25(-2.81%) |
Aug 02, 2019 | 8.945 | 8.945 | 8.776 | 8.910 | 411,698 | -0.01(-0.13%) |
Aug 01, 2019 | 8.776 | 8.956 | 8.741 | 8.921 | 683,686 | +0.24(+2.75%) |
Jul 31, 2019 | 8.694 | 8.724 | 8.667 | 8.682 | 381,032 | -0.01(-0.13%) |
Jul 30, 2019 | 8.677 | 8.711 | 8.595 | 8.694 | 352,821 | +0.02(+0.27%) |
Jul 29, 2019 | 8.589 | 8.688 | 8.513 | 8.671 | 480,960 | +0.08(+0.95%) |
Jul 26, 2019 | 8.624 | 8.665 | 8.572 | 8.589 | 289,681 | -0.02(-0.27%) |
Jul 25, 2019 | 8.659 | 8.706 | 8.583 | 8.612 | 308,631 | -0.05(-0.61%) |
Jul 24, 2019 | 8.711 | 8.717 | 8.636 | 8.665 | 476,722 | -0.05(-0.60%) |
Jul 23, 2019 | 8.694 | 8.741 | 8.633 | 8.717 | 525,823 | +0.02(+0.27%) |
Jul 22, 2019 | 8.682 | 8.735 | 8.666 | 8.694 | 575,581 | +0.01(+0.13%) |
Jul 19, 2019 | 8.711 | 8.752 | 8.630 | 8.682 | 540,750 | +0.03(+0.34%) |
Jul 18, 2019 | 8.612 | 8.700 | 8.595 | 8.653 | 521,349 | +0.04(+0.47%) |
Jul 17, 2019 | 8.601 | 8.729 | 8.583 | 8.612 | 825,163 | +0.01(+0.14%) |
Jul 16, 2019 | 8.746 | 8.816 | 8.513 | 8.601 | 2,059,835 | -0.09(-1.01%) |
Jul 15, 2019 | 8.566 | 8.741 | 8.548 | 8.688 | 1,552,985 | +0.25(+2.97%) |
Jul 12, 2019 | 8.449 | 8.560 | 8.438 | 8.438 | 254,329 | -0.02(-0.21%) |
Jul 11, 2019 | 8.449 | 8.508 | 8.396 | 8.455 | 301,842 | +0.00(+0.00%) |
Jul 10, 2019 | 8.379 | 8.461 | 8.350 | 8.455 | 248,314 | +0.08(+0.90%) |
Jul 09, 2019 | 8.368 | 8.432 | 8.327 | 8.379 | 201,738 | -0.07(-0.83%) |
Jul 08, 2019 | 8.443 | 8.449 | 8.263 | 8.449 | 345,989 | +0.08(+0.90%) |
Jul 05, 2019 | 8.385 | 8.385 | 8.222 | 8.374 | 232,706 | +0.00(+0.00%) |
Jul 03, 2019 | 8.374 | 8.432 | 8.292 | 8.374 | 162,688 | +0.02(+0.21%) |
Jul 02, 2019 | 8.356 | 8.387 | 8.304 | 8.356 | 270,356 | +0.01(+0.07%) |