Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.996 | 10.03 | 9.949 | 9.955 | 445,466 | -0.03(-0.30%) |
Sep 27, 2019 | 10.03 | 10.05 | 9.955 | 9.985 | 133,964 | -0.04(-0.35%) |
Sep 26, 2019 | 9.973 | 10.05 | 9.968 | 10.02 | 269,130 | +0.06(+0.59%) |
Sep 25, 2019 | 9.949 | 9.996 | 9.933 | 9.961 | 108,640 | -0.00(-0.03%) |
Sep 24, 2019 | 10.04 | 10.06 | 9.961 | 9.964 | 117,298 | -0.06(-0.62%) |
Sep 23, 2019 | 10.05 | 10.07 | 10.02 | 10.03 | 132,469 | -0.01(-0.06%) |
Sep 20, 2019 | 9.990 | 10.05 | 9.979 | 10.03 | 124,480 | +0.06(+0.59%) |
Sep 19, 2019 | 9.979 | 10.03 | 9.961 | 9.973 | 144,251 | +0.00(+0.00%) |
Sep 18, 2019 | 9.961 | 9.989 | 9.937 | 9.973 | 60,052 | +0.00(+0.00%) |
Sep 17, 2019 | 9.973 | 9.973 | 9.921 | 9.973 | 83,613 | +0.00(+0.00%) |
Sep 16, 2019 | 9.949 | 9.990 | 9.908 | 9.973 | 243,665 | +0.02(+0.18%) |
Sep 13, 2019 | 9.920 | 9.973 | 9.914 | 9.955 | 118,383 | +0.04(+0.42%) |
Sep 12, 2019 | 9.926 | 9.949 | 9.890 | 9.914 | 54,668 | +0.02(+0.21%) |
Sep 11, 2019 | 9.878 | 9.914 | 9.861 | 9.893 | 1,303,756 | +0.01(+0.15%) |
Sep 10, 2019 | 9.861 | 9.884 | 9.855 | 9.878 | 103,412 | +0.05(+0.48%) |
Sep 09, 2019 | 9.778 | 9.852 | 9.778 | 9.831 | 106,675 | +0.05(+0.48%) |
Sep 06, 2019 | 9.790 | 9.795 | 9.759 | 9.784 | 87,729 | -0.01(-0.06%) |
Sep 05, 2019 | 9.760 | 9.807 | 9.733 | 9.790 | 126,384 | +0.06(+0.61%) |
Sep 04, 2019 | 9.683 | 9.731 | 9.683 | 9.731 | 491,078 | +0.05(+0.55%) |
Sep 03, 2019 | 9.683 | 9.707 | 9.648 | 9.678 | 72,339 | -0.04(-0.43%) |
Aug 30, 2019 | 9.731 | 9.754 | 9.707 | 9.719 | 238,630 | +0.01(+0.06%) |
Aug 29, 2019 | 9.683 | 9.719 | 9.666 | 9.713 | 128,384 | +0.06(+0.61%) |
Aug 28, 2019 | 9.595 | 9.677 | 9.559 | 9.654 | 181,707 | -0.01(-0.12%) |
Aug 27, 2019 | 9.725 | 9.725 | 9.636 | 9.666 | 38,399 | -0.04(-0.37%) |
Aug 26, 2019 | 9.678 | 9.713 | 9.675 | 9.701 | 57,411 | +0.02(+0.18%) |
Aug 23, 2019 | 9.754 | 9.772 | 9.666 | 9.683 | 74,349 | -0.08(-0.85%) |
Aug 22, 2019 | 9.784 | 9.790 | 9.742 | 9.766 | 41,217 | +0.00(+0.00%) |
Aug 21, 2019 | 9.754 | 9.778 | 9.733 | 9.766 | 72,920 | +0.01(+0.06%) |
Aug 20, 2019 | 9.772 | 9.784 | 9.705 | 9.760 | 70,969 | +0.01(+0.12%) |
Aug 19, 2019 | 9.695 | 9.766 | 9.689 | 9.748 | 301,446 | +0.06(+0.61%) |
Aug 16, 2019 | 9.542 | 9.689 | 9.542 | 9.689 | 72,147 | +0.19(+1.99%) |
Aug 15, 2019 | 9.506 | 9.524 | 9.453 | 9.500 | 146,526 | +0.04(+0.37%) |
Aug 14, 2019 | 9.532 | 9.532 | 9.453 | 9.465 | 120,546 | -0.13(-1.35%) |
Aug 13, 2019 | 9.530 | 9.642 | 9.530 | 9.595 | 67,211 | +0.05(+0.56%) |
Aug 12, 2019 | 9.554 | 9.554 | 9.500 | 9.542 | 61,650 | -0.04(-0.37%) |
Aug 09, 2019 | 9.683 | 9.683 | 9.571 | 9.577 | 77,228 | -0.09(-0.92%) |
Aug 08, 2019 | 9.500 | 9.666 | 9.500 | 9.666 | 117,038 | +0.19(+2.06%) |
Aug 07, 2019 | 9.489 | 9.489 | 9.388 | 9.471 | 101,945 | -0.04(-0.43%) |
Aug 06, 2019 | 9.441 | 9.559 | 9.441 | 9.512 | 130,122 | +0.10(+1.07%) |
Aug 05, 2019 | 9.613 | 9.613 | 9.359 | 9.412 | 211,698 | -0.25(-2.57%) |
Aug 02, 2019 | 9.624 | 9.670 | 9.601 | 9.660 | 103,141 | +0.01(+0.12%) |
Aug 01, 2019 | 9.683 | 9.725 | 9.613 | 9.648 | 86,130 | -0.05(-0.49%) |
Jul 31, 2019 | 9.760 | 9.766 | 9.683 | 9.695 | 82,067 | -0.08(-0.79%) |
Jul 30, 2019 | 9.660 | 9.772 | 9.658 | 9.772 | 51,787 | +0.09(+0.98%) |
Jul 29, 2019 | 9.725 | 9.725 | 9.666 | 9.678 | 62,018 | -0.04(-0.36%) |
Jul 26, 2019 | 9.672 | 9.725 | 9.672 | 9.713 | 62,325 | +0.04(+0.43%) |
Jul 25, 2019 | 9.683 | 9.707 | 9.666 | 9.672 | 59,425 | -0.02(-0.24%) |
Jul 24, 2019 | 9.630 | 9.701 | 9.630 | 9.695 | 80,587 | +0.06(+0.67%) |
Jul 23, 2019 | 9.595 | 9.648 | 9.595 | 9.630 | 82,279 | +0.02(+0.18%) |
Jul 22, 2019 | 9.648 | 9.672 | 9.537 | 9.613 | 85,881 | -0.02(-0.18%) |
Jul 19, 2019 | 9.648 | 9.666 | 9.630 | 9.630 | 79,430 | -0.02(-0.18%) |
Jul 18, 2019 | 9.648 | 9.660 | 9.630 | 9.648 | 132,584 | +0.01(+0.12%) |
Jul 17, 2019 | 9.695 | 9.719 | 9.630 | 9.636 | 121,354 | -0.05(-0.55%) |
Jul 16, 2019 | 9.701 | 9.742 | 9.689 | 9.689 | 97,682 | -0.02(-0.18%) |
Jul 15, 2019 | 9.701 | 9.719 | 9.683 | 9.707 | 129,986 | +0.01(+0.12%) |
Jul 12, 2019 | 9.672 | 9.719 | 9.666 | 9.695 | 96,536 | +0.02(+0.18%) |
Jul 11, 2019 | 9.701 | 9.719 | 9.678 | 9.678 | 129,168 | -0.02(-0.18%) |
Jul 10, 2019 | 9.654 | 9.713 | 9.648 | 9.695 | 128,868 | +0.04(+0.43%) |
Jul 09, 2019 | 9.636 | 9.672 | 9.628 | 9.654 | 208,233 | -0.01(-0.12%) |
Jul 08, 2019 | 9.707 | 9.707 | 9.624 | 9.666 | 205,755 | -0.01(-0.15%) |
Jul 05, 2019 | 9.678 | 9.689 | 9.648 | 9.680 | 116,351 | -0.00(-0.01%) |
Jul 03, 2019 | 9.654 | 9.686 | 9.643 | 9.682 | 63,679 | +0.05(+0.47%) |
Jul 02, 2019 | 9.589 | 9.672 | 9.589 | 9.636 | 106,403 | +0.04(+0.40%) |