Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.852 | 9.862 | 9.615 | 9.745 | 457,305 | -0.08(-0.78%) |
Sep 27, 2019 | 10.02 | 10.02 | 9.793 | 9.822 | 260,602 | -0.18(-1.83%) |
Sep 26, 2019 | 10.01 | 10.02 | 9.932 | 10.01 | 215,478 | +0.00(+0.00%) |
Sep 25, 2019 | 10.07 | 10.12 | 9.893 | 10.01 | 293,487 | -0.07(-0.65%) |
Sep 24, 2019 | 10.09 | 10.14 | 10.02 | 10.07 | 225,646 | -0.01(-0.12%) |
Sep 23, 2019 | 10.05 | 10.16 | 9.994 | 10.08 | 358,425 | +0.03(+0.29%) |
Sep 20, 2019 | 9.816 | 10.05 | 9.816 | 10.05 | 504,981 | +0.24(+2.47%) |
Sep 19, 2019 | 9.810 | 9.911 | 9.793 | 9.810 | 392,024 | +0.05(+0.55%) |
Sep 18, 2019 | 9.728 | 9.763 | 9.701 | 9.757 | 184,933 | +0.04(+0.37%) |
Sep 17, 2019 | 9.769 | 9.817 | 9.668 | 9.722 | 220,062 | -0.04(-0.42%) |
Sep 16, 2019 | 9.686 | 9.816 | 9.651 | 9.763 | 390,667 | +0.05(+0.55%) |
Sep 13, 2019 | 9.763 | 9.787 | 9.651 | 9.710 | 205,169 | -0.01(-0.06%) |
Sep 12, 2019 | 9.645 | 9.763 | 9.633 | 9.716 | 306,412 | +0.08(+0.80%) |
Sep 11, 2019 | 9.651 | 9.674 | 9.538 | 9.639 | 254,060 | +0.02(+0.18%) |
Sep 10, 2019 | 9.674 | 9.674 | 9.544 | 9.621 | 328,487 | -0.05(-0.55%) |
Sep 09, 2019 | 9.734 | 9.751 | 9.538 | 9.674 | 388,820 | -0.02(-0.18%) |
Sep 06, 2019 | 9.722 | 9.745 | 9.609 | 9.692 | 296,262 | -0.03(-0.30%) |
Sep 05, 2019 | 9.668 | 9.775 | 9.651 | 9.722 | 437,739 | +0.07(+0.74%) |
Sep 04, 2019 | 9.609 | 9.692 | 9.577 | 9.651 | 261,138 | +0.08(+0.87%) |
Sep 03, 2019 | 9.467 | 9.586 | 9.379 | 9.568 | 613,977 | +0.09(+1.00%) |
Aug 30, 2019 | 9.597 | 9.606 | 9.444 | 9.473 | 622,269 | -0.10(-1.05%) |
Aug 29, 2019 | 9.793 | 9.793 | 9.503 | 9.574 | 499,841 | -0.08(-0.86%) |
Aug 28, 2019 | 9.680 | 9.691 | 9.491 | 9.657 | 607,056 | +0.06(+0.66%) |
Aug 27, 2019 | 9.726 | 9.743 | 9.570 | 9.593 | 326,653 | -0.10(-1.07%) |
Aug 26, 2019 | 9.552 | 9.709 | 9.523 | 9.697 | 461,045 | +0.20(+2.13%) |
Aug 23, 2019 | 9.483 | 9.547 | 9.437 | 9.495 | 294,161 | -0.02(-0.18%) |
Aug 22, 2019 | 9.523 | 9.547 | 9.390 | 9.512 | 267,700 | +0.00(+0.00%) |
Aug 21, 2019 | 9.610 | 9.674 | 9.477 | 9.512 | 599,623 | -0.02(-0.24%) |
Aug 20, 2019 | 9.466 | 9.778 | 9.466 | 9.535 | 713,444 | +0.09(+0.98%) |
Aug 19, 2019 | 9.263 | 9.471 | 9.257 | 9.442 | 536,998 | +0.25(+2.71%) |
Aug 16, 2019 | 9.060 | 9.275 | 9.055 | 9.193 | 478,810 | +0.17(+1.86%) |
Aug 15, 2019 | 8.921 | 9.078 | 8.900 | 9.026 | 354,333 | +0.15(+1.70%) |
Aug 14, 2019 | 8.892 | 8.968 | 8.863 | 8.875 | 448,487 | -0.08(-0.90%) |
Aug 13, 2019 | 8.846 | 9.049 | 8.846 | 8.956 | 314,824 | +0.02(+0.19%) |
Aug 12, 2019 | 8.916 | 8.939 | 8.875 | 8.939 | 224,985 | -0.02(-0.26%) |
Aug 09, 2019 | 9.060 | 9.095 | 8.950 | 8.962 | 334,925 | -0.05(-0.58%) |
Aug 08, 2019 | 8.800 | 9.072 | 8.765 | 9.014 | 440,327 | +0.23(+2.64%) |
Aug 07, 2019 | 8.800 | 8.852 | 8.690 | 8.782 | 539,705 | -0.07(-0.78%) |
Aug 06, 2019 | 8.626 | 8.875 | 8.626 | 8.852 | 652,453 | +0.25(+2.89%) |
Aug 05, 2019 | 8.777 | 8.782 | 8.505 | 8.603 | 634,399 | -0.25(-2.81%) |
Aug 02, 2019 | 8.887 | 8.887 | 8.719 | 8.852 | 414,381 | -0.01(-0.13%) |
Aug 01, 2019 | 8.719 | 8.898 | 8.684 | 8.863 | 688,143 | +0.24(+2.75%) |
Jul 31, 2019 | 8.638 | 8.667 | 8.611 | 8.626 | 383,516 | -0.01(-0.13%) |
Jul 30, 2019 | 8.620 | 8.655 | 8.539 | 8.638 | 355,121 | +0.02(+0.27%) |
Jul 29, 2019 | 8.534 | 8.632 | 8.458 | 8.615 | 484,096 | +0.08(+0.95%) |
Jul 26, 2019 | 8.568 | 8.609 | 8.516 | 8.534 | 291,570 | -0.02(-0.27%) |
Jul 25, 2019 | 8.603 | 8.649 | 8.528 | 8.557 | 310,643 | -0.05(-0.61%) |
Jul 24, 2019 | 8.655 | 8.661 | 8.580 | 8.609 | 479,829 | -0.05(-0.60%) |
Jul 23, 2019 | 8.638 | 8.684 | 8.577 | 8.661 | 529,251 | +0.02(+0.27%) |
Jul 22, 2019 | 8.626 | 8.678 | 8.610 | 8.638 | 579,333 | +0.01(+0.13%) |
Jul 19, 2019 | 8.655 | 8.696 | 8.574 | 8.626 | 544,275 | +0.03(+0.34%) |
Jul 18, 2019 | 8.557 | 8.643 | 8.539 | 8.597 | 524,748 | +0.04(+0.47%) |
Jul 17, 2019 | 8.545 | 8.672 | 8.528 | 8.557 | 830,542 | +0.01(+0.14%) |
Jul 16, 2019 | 8.690 | 8.759 | 8.458 | 8.545 | 2,073,263 | -0.09(-1.01%) |
Jul 15, 2019 | 8.510 | 8.684 | 8.493 | 8.632 | 1,563,109 | +0.25(+2.97%) |
Jul 12, 2019 | 8.395 | 8.505 | 8.383 | 8.383 | 255,987 | -0.02(-0.21%) |
Jul 11, 2019 | 8.395 | 8.452 | 8.341 | 8.400 | 303,809 | +0.00(+0.00%) |
Jul 10, 2019 | 8.325 | 8.406 | 8.296 | 8.400 | 249,933 | +0.08(+0.90%) |
Jul 09, 2019 | 8.313 | 8.377 | 8.273 | 8.325 | 203,054 | -0.07(-0.83%) |
Jul 08, 2019 | 8.389 | 8.395 | 8.209 | 8.395 | 348,244 | +0.08(+0.90%) |
Jul 05, 2019 | 8.331 | 8.331 | 8.169 | 8.319 | 234,223 | +0.00(+0.00%) |
Jul 03, 2019 | 8.319 | 8.377 | 8.238 | 8.319 | 163,749 | +0.02(+0.21%) |
Jul 02, 2019 | 8.302 | 8.333 | 8.250 | 8.302 | 272,118 | +0.01(+0.07%) |