Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.232 | 9.254 | 9.168 | 9.182 | 373,274 | -0.05(-0.54%) |
Sep 27, 2019 | 9.211 | 9.254 | 9.197 | 9.232 | 334,301 | +0.03(+0.35%) |
Sep 26, 2019 | 9.207 | 9.214 | 9.179 | 9.200 | 403,520 | +0.00(+0.00%) |
Sep 25, 2019 | 9.186 | 9.214 | 9.179 | 9.200 | 502,292 | -0.03(-0.31%) |
Sep 24, 2019 | 9.200 | 9.229 | 9.172 | 9.229 | 470,464 | +0.04(+0.46%) |
Sep 23, 2019 | 9.165 | 9.200 | 9.142 | 9.186 | 572,283 | +0.02(+0.23%) |
Sep 20, 2019 | 9.143 | 9.182 | 9.115 | 9.165 | 409,463 | +0.04(+0.47%) |
Sep 19, 2019 | 9.058 | 9.129 | 9.058 | 9.122 | 482,893 | +0.06(+0.71%) |
Sep 18, 2019 | 9.087 | 9.104 | 9.030 | 9.058 | 339,920 | -0.02(-0.23%) |
Sep 17, 2019 | 8.987 | 9.087 | 8.987 | 9.079 | 452,719 | +0.07(+0.79%) |
Sep 16, 2019 | 9.087 | 9.087 | 8.987 | 9.008 | 460,214 | -0.05(-0.55%) |
Sep 13, 2019 | 9.087 | 9.087 | 9.009 | 9.058 | 629,185 | -0.03(-0.31%) |
Sep 12, 2019 | 9.172 | 9.200 | 9.072 | 9.087 | 647,695 | -0.05(-0.58%) |
Sep 11, 2019 | 9.122 | 9.207 | 9.115 | 9.140 | 581,259 | +0.02(+0.19%) |
Sep 10, 2019 | 9.094 | 9.150 | 9.058 | 9.122 | 727,168 | +0.03(+0.31%) |
Sep 09, 2019 | 9.072 | 9.200 | 9.037 | 9.094 | 691,155 | -0.06(-0.62%) |
Sep 06, 2019 | 9.072 | 9.168 | 9.065 | 9.150 | 802,880 | +0.09(+1.02%) |
Sep 05, 2019 | 9.079 | 9.087 | 9.030 | 9.058 | 599,597 | +0.07(+0.79%) |
Sep 04, 2019 | 9.016 | 9.058 | 8.987 | 8.987 | 542,259 | +0.01(+0.16%) |
Sep 03, 2019 | 8.888 | 8.973 | 8.888 | 8.973 | 423,319 | +0.06(+0.72%) |
Aug 30, 2019 | 8.944 | 8.952 | 8.870 | 8.909 | 370,614 | -0.01(-0.08%) |
Aug 29, 2019 | 8.831 | 8.944 | 8.809 | 8.916 | 426,489 | +0.12(+1.33%) |
Aug 28, 2019 | 8.813 | 8.905 | 8.799 | 8.799 | 718,868 | -0.06(-0.64%) |
Aug 27, 2019 | 9.039 | 9.046 | 8.763 | 8.855 | 772,907 | -0.20(-2.19%) |
Aug 26, 2019 | 8.820 | 9.053 | 8.806 | 9.053 | 815,204 | +0.23(+2.56%) |
Aug 23, 2019 | 8.855 | 8.870 | 8.806 | 8.827 | 509,244 | -0.04(-0.48%) |
Aug 22, 2019 | 8.735 | 8.877 | 8.735 | 8.870 | 575,002 | +0.10(+1.13%) |
Aug 21, 2019 | 8.756 | 8.806 | 8.742 | 8.771 | 502,476 | +0.01(+0.16%) |
Aug 20, 2019 | 8.742 | 8.771 | 8.723 | 8.756 | 479,516 | +0.01(+0.16%) |
Aug 19, 2019 | 8.771 | 8.785 | 8.721 | 8.742 | 544,577 | +0.01(+0.08%) |
Aug 16, 2019 | 8.728 | 8.827 | 8.686 | 8.735 | 596,406 | +0.04(+0.41%) |
Aug 15, 2019 | 8.636 | 8.735 | 8.622 | 8.700 | 441,891 | +0.06(+0.74%) |
Aug 14, 2019 | 8.728 | 8.763 | 8.629 | 8.636 | 526,971 | -0.11(-1.29%) |
Aug 13, 2019 | 8.728 | 8.799 | 8.728 | 8.749 | 460,659 | -0.04(-0.40%) |
Aug 12, 2019 | 8.693 | 8.785 | 8.693 | 8.785 | 754,151 | +0.11(+1.30%) |
Aug 09, 2019 | 8.615 | 8.679 | 8.601 | 8.672 | 441,043 | +0.06(+0.74%) |
Aug 08, 2019 | 8.601 | 8.657 | 8.566 | 8.608 | 456,943 | +0.04(+0.41%) |
Aug 07, 2019 | 8.566 | 8.622 | 8.488 | 8.573 | 333,906 | -0.02(-0.25%) |
Aug 06, 2019 | 8.523 | 8.601 | 8.474 | 8.594 | 517,335 | +0.10(+1.16%) |
Aug 05, 2019 | 8.516 | 8.532 | 8.453 | 8.495 | 804,797 | -0.08(-0.99%) |
Aug 02, 2019 | 8.594 | 8.615 | 8.567 | 8.580 | 345,958 | -0.04(-0.41%) |
Aug 01, 2019 | 8.551 | 8.650 | 8.495 | 8.615 | 424,409 | +0.08(+0.91%) |
Jul 31, 2019 | 8.573 | 8.574 | 8.509 | 8.537 | 413,661 | +0.02(+0.25%) |
Jul 30, 2019 | 8.537 | 8.551 | 8.502 | 8.516 | 361,275 | -0.02(-0.29%) |
Jul 29, 2019 | 8.576 | 8.595 | 8.506 | 8.541 | 426,762 | -0.04(-0.45%) |
Jul 26, 2019 | 8.506 | 8.580 | 8.478 | 8.580 | 806,171 | +0.07(+0.87%) |
Jul 25, 2019 | 8.478 | 8.506 | 8.435 | 8.506 | 644,380 | +0.05(+0.58%) |
Jul 24, 2019 | 8.435 | 8.457 | 8.428 | 8.457 | 280,875 | +0.03(+0.33%) |
Jul 23, 2019 | 8.428 | 8.457 | 8.421 | 8.428 | 267,208 | -0.01(-0.08%) |
Jul 22, 2019 | 8.414 | 8.457 | 8.407 | 8.435 | 362,371 | +0.01(+0.17%) |
Jul 19, 2019 | 8.393 | 8.421 | 8.372 | 8.421 | 376,981 | +0.05(+0.59%) |
Jul 18, 2019 | 8.421 | 8.421 | 8.358 | 8.372 | 515,386 | -0.06(-0.67%) |
Jul 17, 2019 | 8.421 | 8.435 | 8.393 | 8.428 | 455,039 | +0.01(+0.17%) |
Jul 16, 2019 | 8.386 | 8.428 | 8.379 | 8.414 | 376,837 | +0.02(+0.25%) |
Jul 15, 2019 | 8.365 | 8.414 | 8.365 | 8.393 | 340,202 | +0.03(+0.34%) |
Jul 12, 2019 | 8.386 | 8.414 | 8.365 | 8.365 | 350,094 | -0.02(-0.25%) |
Jul 11, 2019 | 8.428 | 8.464 | 8.376 | 8.386 | 516,730 | -0.04(-0.50%) |
Jul 10, 2019 | 8.421 | 8.496 | 8.400 | 8.428 | 738,220 | +0.04(+0.42%) |
Jul 09, 2019 | 8.407 | 8.435 | 8.379 | 8.393 | 380,040 | -0.02(-0.25%) |
Jul 08, 2019 | 8.372 | 8.421 | 8.358 | 8.414 | 332,132 | +0.02(+0.25%) |
Jul 05, 2019 | 8.358 | 8.393 | 8.323 | 8.393 | 199,871 | +0.04(+0.42%) |
Jul 03, 2019 | 8.337 | 8.365 | 8.309 | 8.358 | 272,991 | +0.01(+0.08%) |
Jul 02, 2019 | 8.281 | 8.351 | 8.267 | 8.351 | 351,193 | +0.08(+0.93%) |