Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.14 | 10.18 | 10.13 | 10.16 | 51,208 | +0.00(+0.00%) |
Aug 29, 2019 | 10.12 | 10.18 | 10.06 | 10.16 | 100,812 | +0.05(+0.46%) |
Aug 28, 2019 | 10.05 | 10.14 | 10.01 | 10.11 | 53,372 | +0.09(+0.92%) |
Aug 27, 2019 | 10.09 | 10.10 | 10.01 | 10.02 | 81,695 | -0.10(-0.96%) |
Aug 26, 2019 | 10.01 | 10.13 | 9.983 | 10.11 | 70,867 | +0.17(+1.67%) |
Aug 23, 2019 | 9.990 | 10.06 | 9.948 | 9.948 | 109,629 | -0.04(-0.42%) |
Aug 22, 2019 | 9.906 | 9.990 | 9.886 | 9.990 | 57,572 | +0.05(+0.49%) |
Aug 21, 2019 | 9.927 | 9.997 | 9.893 | 9.941 | 77,874 | +0.00(+0.00%) |
Aug 20, 2019 | 9.983 | 10.00 | 9.913 | 9.941 | 67,727 | -0.01(-0.14%) |
Aug 19, 2019 | 9.927 | 9.962 | 9.859 | 9.955 | 67,893 | +0.03(+0.28%) |
Aug 16, 2019 | 9.948 | 9.948 | 9.872 | 9.927 | 95,879 | +0.02(+0.21%) |
Aug 15, 2019 | 9.921 | 9.962 | 9.859 | 9.907 | 121,349 | +0.08(+0.77%) |
Aug 14, 2019 | 9.865 | 9.969 | 9.755 | 9.831 | 89,495 | -0.06(-0.63%) |
Aug 13, 2019 | 9.900 | 9.948 | 9.769 | 9.893 | 97,772 | +0.05(+0.49%) |
Aug 12, 2019 | 9.859 | 9.859 | 9.796 | 9.845 | 43,702 | +0.01(+0.14%) |
Aug 09, 2019 | 9.810 | 9.845 | 9.761 | 9.831 | 61,357 | +0.02(+0.21%) |
Aug 08, 2019 | 9.672 | 9.810 | 9.672 | 9.810 | 65,729 | +0.13(+1.35%) |
Aug 07, 2019 | 9.583 | 9.693 | 9.493 | 9.679 | 62,176 | +0.08(+0.86%) |
Aug 06, 2019 | 9.403 | 9.597 | 9.307 | 9.597 | 104,620 | +0.19(+2.05%) |
Aug 05, 2019 | 9.562 | 9.583 | 9.314 | 9.403 | 173,446 | -0.23(-2.36%) |
Aug 02, 2019 | 9.714 | 9.722 | 9.617 | 9.631 | 68,174 | -0.06(-0.64%) |
Aug 01, 2019 | 9.776 | 9.810 | 9.686 | 9.693 | 95,579 | -0.03(-0.35%) |
Jul 31, 2019 | 9.817 | 9.831 | 9.679 | 9.728 | 149,969 | -0.04(-0.42%) |
Jul 30, 2019 | 9.707 | 9.838 | 9.686 | 9.769 | 159,184 | +0.02(+0.21%) |
Jul 29, 2019 | 9.652 | 9.796 | 9.638 | 9.748 | 119,356 | +0.10(+1.00%) |
Jul 26, 2019 | 9.686 | 9.703 | 9.610 | 9.652 | 142,441 | -0.03(-0.36%) |
Jul 25, 2019 | 9.679 | 9.729 | 9.555 | 9.686 | 185,018 | +0.00(+0.00%) |
Jul 24, 2019 | 9.810 | 9.810 | 9.645 | 9.686 | 156,240 | -0.12(-1.20%) |
Jul 23, 2019 | 9.734 | 9.824 | 9.721 | 9.803 | 54,926 | +0.06(+0.64%) |
Jul 22, 2019 | 9.728 | 9.769 | 9.679 | 9.741 | 57,504 | +0.04(+0.43%) |
Jul 19, 2019 | 9.728 | 9.734 | 9.679 | 9.700 | 102,552 | -0.02(-0.21%) |
Jul 18, 2019 | 9.665 | 9.721 | 9.583 | 9.721 | 107,673 | +0.08(+0.79%) |
Jul 17, 2019 | 9.686 | 9.693 | 9.590 | 9.645 | 84,230 | -0.04(-0.43%) |
Jul 16, 2019 | 9.659 | 9.796 | 9.617 | 9.686 | 144,269 | -0.02(-0.21%) |
Jul 15, 2019 | 9.734 | 9.748 | 9.679 | 9.707 | 101,495 | +0.03(+0.28%) |
Jul 12, 2019 | 9.721 | 9.741 | 9.649 | 9.679 | 90,297 | -0.06(-0.63%) |
Jul 11, 2019 | 9.796 | 9.803 | 9.686 | 9.741 | 57,399 | -0.05(-0.56%) |
Jul 10, 2019 | 9.837 | 9.844 | 9.782 | 9.796 | 67,549 | -0.01(-0.07%) |
Jul 09, 2019 | 9.803 | 9.837 | 9.741 | 9.803 | 75,451 | +0.01(+0.07%) |
Jul 08, 2019 | 9.782 | 9.803 | 9.721 | 9.796 | 82,306 | +0.01(+0.14%) |
Jul 05, 2019 | 9.830 | 9.851 | 9.693 | 9.782 | 76,876 | -0.08(-0.76%) |
Jul 03, 2019 | 9.851 | 9.871 | 9.830 | 9.858 | 31,946 | +0.05(+0.56%) |
Jul 02, 2019 | 9.714 | 9.837 | 9.714 | 9.803 | 101,546 | +0.09(+0.92%) |
Jul 01, 2019 | 9.769 | 9.769 | 9.597 | 9.714 | 87,483 | +0.05(+0.57%) |
Jun 28, 2019 | 9.583 | 9.700 | 9.549 | 9.659 | 78,773 | +0.14(+1.51%) |
Jun 27, 2019 | 9.433 | 9.542 | 9.433 | 9.515 | 77,744 | +0.11(+1.17%) |
Jun 26, 2019 | 9.577 | 9.594 | 9.398 | 9.405 | 114,505 | -0.18(-1.86%) |
Jun 25, 2019 | 9.727 | 9.734 | 9.583 | 9.583 | 102,527 | -0.12(-1.20%) |
Jun 24, 2019 | 9.871 | 9.871 | 9.638 | 9.700 | 75,537 | -0.12(-1.26%) |
Jun 21, 2019 | 9.933 | 9.954 | 9.775 | 9.823 | 85,775 | -0.11(-1.10%) |
Jun 20, 2019 | 9.858 | 10.01 | 9.734 | 9.933 | 135,402 | +0.09(+0.91%) |
Jun 19, 2019 | 9.871 | 9.912 | 9.796 | 9.844 | 63,472 | -0.01(-0.07%) |
Jun 18, 2019 | 9.851 | 9.960 | 9.844 | 9.851 | 63,675 | +0.03(+0.28%) |
Jun 17, 2019 | 9.810 | 9.871 | 9.769 | 9.823 | 75,977 | +0.05(+0.56%) |
Jun 14, 2019 | 9.789 | 9.851 | 9.748 | 9.769 | 87,281 | -0.05(-0.49%) |
Jun 13, 2019 | 9.857 | 9.989 | 9.797 | 9.817 | 130,522 | -0.03(-0.28%) |
Jun 12, 2019 | 9.728 | 9.886 | 9.714 | 9.844 | 86,371 | +0.14(+1.48%) |
Jun 11, 2019 | 9.864 | 9.912 | 9.687 | 9.701 | 78,924 | -0.17(-1.73%) |
Jun 10, 2019 | 9.803 | 9.885 | 9.776 | 9.871 | 164,103 | +0.07(+0.70%) |
Jun 07, 2019 | 9.496 | 9.878 | 9.442 | 9.803 | 307,024 | +0.35(+3.75%) |
Jun 06, 2019 | 9.442 | 9.503 | 9.426 | 9.448 | 162,958 | +0.01(+0.07%) |
Jun 05, 2019 | 9.448 | 9.489 | 9.408 | 9.442 | 120,948 | +0.05(+0.58%) |
Jun 04, 2019 | 9.483 | 9.502 | 9.380 | 9.387 | 156,328 | -0.06(-0.65%) |