Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.792 | 9.805 | 9.657 | 9.712 | 211,463 | -0.06(-0.57%) |
Jul 30, 2019 | 9.808 | 9.831 | 9.760 | 9.768 | 154,118 | -0.18(-1.83%) |
Jul 29, 2019 | 9.958 | 9.966 | 9.934 | 9.950 | 118,356 | +0.05(+0.48%) |
Jul 26, 2019 | 9.919 | 9.934 | 9.899 | 9.903 | 82,613 | -0.02(-0.24%) |
Jul 25, 2019 | 9.998 | 10.03 | 9.919 | 9.926 | 118,732 | -0.07(-0.71%) |
Jul 24, 2019 | 9.982 | 10.01 | 9.982 | 9.998 | 86,505 | -0.01(-0.08%) |
Jul 23, 2019 | 9.998 | 10.03 | 9.982 | 10.01 | 134,919 | +0.06(+0.56%) |
Jul 22, 2019 | 9.942 | 9.966 | 9.930 | 9.950 | 137,677 | +0.00(+0.00%) |
Jul 19, 2019 | 9.958 | 9.982 | 9.950 | 9.950 | 67,604 | -0.08(-0.79%) |
Jul 18, 2019 | 9.950 | 10.03 | 9.950 | 10.03 | 100,664 | +0.08(+0.80%) |
Jul 17, 2019 | 9.990 | 9.991 | 9.943 | 9.950 | 96,382 | -0.02(-0.24%) |
Jul 16, 2019 | 10.02 | 10.02 | 9.966 | 9.974 | 81,822 | -0.06(-0.55%) |
Jul 15, 2019 | 10.03 | 10.05 | 10.02 | 10.03 | 118,120 | +0.00(+0.00%) |
Jul 12, 2019 | 10.02 | 10.03 | 10.01 | 10.03 | 46,162 | +0.01(+0.08%) |
Jul 11, 2019 | 10.03 | 10.04 | 9.985 | 10.02 | 120,178 | +0.02(+0.24%) |
Jul 10, 2019 | 10.01 | 10.03 | 9.977 | 9.998 | 75,275 | +0.03(+0.32%) |
Jul 09, 2019 | 9.926 | 9.966 | 9.926 | 9.966 | 88,685 | +0.02(+0.16%) |
Jul 08, 2019 | 9.958 | 9.977 | 9.942 | 9.950 | 178,447 | -0.08(-0.79%) |
Jul 05, 2019 | 10.03 | 10.04 | 9.986 | 10.03 | 76,811 | -0.04(-0.39%) |
Jul 03, 2019 | 10.05 | 10.08 | 10.05 | 10.07 | 63,694 | +0.11(+1.07%) |
Jul 02, 2019 | 9.942 | 9.982 | 9.942 | 9.962 | 95,701 | +0.06(+0.56%) |
Jul 01, 2019 | 9.966 | 9.974 | 9.884 | 9.907 | 150,917 | -0.01(-0.12%) |
Jun 28, 2019 | 9.895 | 9.926 | 9.877 | 9.919 | 200,542 | +0.05(+0.48%) |
Jun 27, 2019 | 9.887 | 9.895 | 9.863 | 9.871 | 183,184 | +0.01(+0.08%) |
Jun 26, 2019 | 9.871 | 9.902 | 9.863 | 9.863 | 191,223 | +0.01(+0.08%) |
Jun 25, 2019 | 9.911 | 9.923 | 9.855 | 9.855 | 120,349 | -0.06(-0.56%) |
Jun 24, 2019 | 9.926 | 9.956 | 9.911 | 9.911 | 116,537 | -0.01(-0.08%) |
Jun 21, 2019 | 9.895 | 9.926 | 9.895 | 9.919 | 119,820 | +0.01(+0.08%) |
Jun 20, 2019 | 9.934 | 9.934 | 9.883 | 9.911 | 182,363 | +0.02(+0.16%) |
Jun 19, 2019 | 9.831 | 9.905 | 9.831 | 9.895 | 93,316 | +0.06(+0.65%) |
Jun 18, 2019 | 9.800 | 9.847 | 9.800 | 9.831 | 170,518 | +0.11(+1.14%) |
Jun 17, 2019 | 9.752 | 9.776 | 9.720 | 9.720 | 105,927 | -0.04(-0.41%) |
Jun 14, 2019 | 9.792 | 9.792 | 9.744 | 9.760 | 114,523 | -0.07(-0.71%) |
Jun 13, 2019 | 9.837 | 9.852 | 9.810 | 9.829 | 84,237 | +0.03(+0.31%) |
Jun 12, 2019 | 9.837 | 9.860 | 9.799 | 9.799 | 73,200 | -0.08(-0.77%) |
Jun 11, 2019 | 9.898 | 9.906 | 9.868 | 9.875 | 76,996 | +0.02(+0.16%) |
Jun 10, 2019 | 9.852 | 9.883 | 9.845 | 9.860 | 188,065 | +0.01(+0.08%) |
Jun 07, 2019 | 9.837 | 9.875 | 9.837 | 9.852 | 66,934 | +0.11(+1.18%) |
Jun 06, 2019 | 9.745 | 9.753 | 9.707 | 9.738 | 70,050 | +0.05(+0.47%) |
Jun 05, 2019 | 9.707 | 9.722 | 9.684 | 9.692 | 48,790 | -0.01(-0.08%) |
Jun 04, 2019 | 9.676 | 9.707 | 9.650 | 9.699 | 138,581 | +0.12(+1.28%) |
Jun 03, 2019 | 9.539 | 9.588 | 9.539 | 9.577 | 190,196 | +0.05(+0.56%) |
May 31, 2019 | 9.470 | 9.539 | 9.470 | 9.523 | 98,570 | -0.02(-0.16%) |
May 30, 2019 | 9.508 | 9.546 | 9.508 | 9.539 | 119,253 | +0.01(+0.08%) |
May 29, 2019 | 9.531 | 9.539 | 9.500 | 9.531 | 163,708 | -0.05(-0.48%) |
May 28, 2019 | 9.653 | 9.669 | 9.577 | 9.577 | 135,060 | -0.12(-1.26%) |
May 24, 2019 | 9.684 | 9.707 | 9.676 | 9.699 | 84,582 | +0.14(+1.44%) |
May 23, 2019 | 9.554 | 9.569 | 9.523 | 9.562 | 117,590 | -0.12(-1.26%) |
May 22, 2019 | 9.676 | 9.699 | 9.669 | 9.684 | 92,106 | -0.08(-0.78%) |
May 21, 2019 | 9.738 | 9.778 | 9.718 | 9.761 | 95,178 | +0.05(+0.47%) |
May 20, 2019 | 9.692 | 9.730 | 9.684 | 9.715 | 106,744 | -0.01(-0.08%) |
May 17, 2019 | 9.707 | 9.757 | 9.707 | 9.722 | 165,505 | -0.07(-0.70%) |
May 16, 2019 | 9.753 | 9.822 | 9.753 | 9.791 | 89,329 | +0.05(+0.55%) |
May 15, 2019 | 9.646 | 9.745 | 9.646 | 9.738 | 130,346 | +0.02(+0.16%) |
May 14, 2019 | 9.692 | 9.760 | 9.692 | 9.722 | 216,710 | +0.04(+0.39%) |
May 13, 2019 | 9.715 | 9.722 | 9.661 | 9.684 | 199,117 | -0.15(-1.56%) |
May 10, 2019 | 9.768 | 9.845 | 9.753 | 9.837 | 136,090 | +0.05(+0.55%) |
May 09, 2019 | 9.715 | 9.797 | 9.707 | 9.783 | 174,694 | -0.03(-0.31%) |
May 08, 2019 | 9.829 | 9.845 | 9.809 | 9.814 | 197,344 | -0.02(-0.19%) |
May 07, 2019 | 9.906 | 9.906 | 9.809 | 9.833 | 181,584 | -0.17(-1.72%) |
May 06, 2019 | 9.906 | 10.01 | 9.906 | 10.01 | 114,699 | -0.07(-0.68%) |
May 03, 2019 | 10.05 | 10.09 | 10.04 | 10.07 | 93,472 | +0.04(+0.38%) |
May 02, 2019 | 10.07 | 10.10 | 10.02 | 10.04 | 82,060 | -0.01(-0.08%) |