Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.297 | 9.315 | 9.231 | 9.259 | 51,166 | -0.03(-0.30%) |
Aug 29, 2019 | 9.240 | 9.297 | 9.240 | 9.287 | 102,394 | +0.03(+0.30%) |
Aug 28, 2019 | 9.240 | 9.269 | 9.222 | 9.259 | 39,868 | +0.00(+0.00%) |
Aug 27, 2019 | 9.306 | 9.306 | 9.222 | 9.259 | 51,867 | -0.04(-0.40%) |
Aug 26, 2019 | 9.362 | 9.381 | 9.240 | 9.297 | 52,390 | -0.08(-0.90%) |
Aug 23, 2019 | 9.414 | 9.414 | 9.344 | 9.381 | 23,451 | -0.03(-0.30%) |
Aug 22, 2019 | 9.372 | 9.419 | 9.349 | 9.409 | 25,818 | +0.03(+0.30%) |
Aug 21, 2019 | 9.278 | 9.381 | 9.231 | 9.381 | 53,364 | +0.09(+1.01%) |
Aug 20, 2019 | 9.231 | 9.306 | 9.212 | 9.287 | 68,519 | +0.06(+0.61%) |
Aug 19, 2019 | 9.259 | 9.278 | 9.212 | 9.231 | 36,827 | -0.04(-0.40%) |
Aug 16, 2019 | 9.245 | 9.278 | 9.245 | 9.269 | 22,065 | +0.04(+0.41%) |
Aug 15, 2019 | 9.223 | 9.287 | 9.214 | 9.231 | 27,368 | +0.03(+0.30%) |
Aug 14, 2019 | 9.240 | 9.306 | 9.203 | 9.203 | 32,779 | -0.07(-0.71%) |
Aug 13, 2019 | 9.240 | 9.287 | 9.240 | 9.269 | 31,979 | -0.01(-0.10%) |
Aug 12, 2019 | 9.240 | 9.353 | 9.175 | 9.278 | 31,729 | +0.05(+0.51%) |
Aug 09, 2019 | 9.194 | 9.278 | 9.194 | 9.231 | 17,695 | +0.04(+0.48%) |
Aug 08, 2019 | 9.187 | 9.229 | 9.187 | 9.187 | 44,898 | -0.01(-0.10%) |
Aug 07, 2019 | 9.150 | 9.243 | 9.122 | 9.196 | 48,376 | +0.03(+0.31%) |
Aug 06, 2019 | 9.178 | 9.196 | 9.150 | 9.168 | 39,510 | -0.00(-0.05%) |
Aug 05, 2019 | 9.159 | 9.201 | 9.150 | 9.173 | 75,639 | -0.02(-0.25%) |
Aug 02, 2019 | 9.168 | 9.206 | 9.159 | 9.196 | 48,577 | -0.01(-0.10%) |
Aug 01, 2019 | 9.262 | 9.271 | 9.178 | 9.206 | 81,755 | -0.06(-0.61%) |
Jul 31, 2019 | 9.262 | 9.327 | 9.234 | 9.262 | 28,287 | +0.02(+0.20%) |
Jul 30, 2019 | 9.224 | 9.252 | 9.224 | 9.243 | 16,569 | +0.03(+0.30%) |
Jul 29, 2019 | 9.224 | 9.252 | 9.206 | 9.215 | 37,794 | -0.02(-0.20%) |
Jul 26, 2019 | 9.243 | 9.271 | 9.215 | 9.234 | 48,791 | +0.00(+0.00%) |
Jul 25, 2019 | 9.206 | 9.252 | 9.206 | 9.234 | 81,651 | +0.01(+0.10%) |
Jul 24, 2019 | 9.215 | 9.234 | 9.206 | 9.224 | 31,554 | +0.02(+0.20%) |
Jul 23, 2019 | 9.178 | 9.234 | 9.178 | 9.206 | 69,561 | +0.03(+0.31%) |
Jul 22, 2019 | 9.215 | 9.224 | 9.178 | 9.178 | 32,363 | -0.04(-0.41%) |
Jul 19, 2019 | 9.206 | 9.252 | 9.206 | 9.215 | 45,688 | +0.00(+0.00%) |
Jul 18, 2019 | 9.252 | 9.263 | 9.187 | 9.215 | 81,629 | -0.01(-0.10%) |
Jul 17, 2019 | 9.224 | 9.252 | 9.196 | 9.224 | 79,620 | +0.00(+0.00%) |
Jul 16, 2019 | 9.234 | 9.280 | 9.168 | 9.224 | 131,700 | +0.01(+0.10%) |
Jul 15, 2019 | 9.268 | 9.290 | 9.210 | 9.215 | 56,587 | -0.04(-0.40%) |
Jul 12, 2019 | 9.374 | 9.383 | 9.234 | 9.252 | 124,761 | -0.13(-1.39%) |
Jul 11, 2019 | 9.449 | 9.495 | 9.365 | 9.383 | 91,055 | -0.08(-0.89%) |
Jul 10, 2019 | 9.439 | 9.514 | 9.411 | 9.467 | 127,813 | +0.03(+0.37%) |
Jul 09, 2019 | 9.396 | 9.461 | 9.340 | 9.433 | 318,155 | +0.04(+0.40%) |
Jul 08, 2019 | 9.349 | 9.470 | 9.302 | 9.396 | 280,571 | -0.01(-0.10%) |
Jul 05, 2019 | 9.312 | 9.414 | 9.284 | 9.405 | 177,196 | +0.05(+0.50%) |
Jul 03, 2019 | 9.321 | 9.414 | 9.274 | 9.358 | 67,334 | -0.05(-0.50%) |
Jul 02, 2019 | 9.358 | 9.423 | 9.209 | 9.405 | 151,076 | +0.03(+0.30%) |
Jul 01, 2019 | 9.368 | 9.442 | 9.274 | 9.377 | 123,977 | +0.00(+0.00%) |
Jun 28, 2019 | 9.302 | 9.442 | 9.265 | 9.377 | 297,582 | +0.07(+0.70%) |
Jun 27, 2019 | 9.302 | 9.312 | 9.266 | 9.312 | 52,403 | +0.01(+0.10%) |
Jun 26, 2019 | 9.284 | 9.330 | 9.265 | 9.302 | 104,918 | -0.02(-0.20%) |
Jun 25, 2019 | 9.256 | 9.358 | 9.181 | 9.321 | 148,186 | +0.04(+0.40%) |
Jun 24, 2019 | 9.237 | 9.302 | 9.153 | 9.284 | 66,143 | -0.01(-0.10%) |
Jun 21, 2019 | 9.191 | 9.302 | 9.172 | 9.293 | 49,722 | +0.10(+1.11%) |
Jun 20, 2019 | 9.172 | 9.219 | 9.144 | 9.191 | 58,135 | +0.03(+0.30%) |
Jun 19, 2019 | 9.172 | 9.181 | 9.135 | 9.163 | 43,791 | -0.02(-0.20%) |
Jun 18, 2019 | 9.125 | 9.274 | 9.116 | 9.181 | 159,597 | +0.06(+0.61%) |
Jun 17, 2019 | 9.135 | 9.172 | 9.116 | 9.125 | 41,080 | +0.00(+0.00%) |
Jun 14, 2019 | 9.135 | 9.135 | 9.081 | 9.125 | 33,184 | +0.02(+0.20%) |
Jun 13, 2019 | 9.098 | 9.116 | 9.060 | 9.107 | 64,990 | +0.03(+0.31%) |
Jun 12, 2019 | 9.116 | 9.136 | 9.042 | 9.079 | 78,718 | -0.01(-0.09%) |
Jun 11, 2019 | 9.124 | 9.134 | 9.078 | 9.087 | 51,350 | -0.01(-0.10%) |
Jun 10, 2019 | 9.115 | 9.134 | 9.097 | 9.097 | 19,897 | -0.02(-0.20%) |
Jun 07, 2019 | 9.059 | 9.134 | 9.059 | 9.115 | 48,529 | +0.06(+0.61%) |
Jun 06, 2019 | 9.134 | 9.134 | 9.050 | 9.059 | 66,658 | -0.06(-0.71%) |
Jun 05, 2019 | 9.134 | 9.134 | 9.087 | 9.124 | 20,856 | +0.04(+0.41%) |
Jun 04, 2019 | 9.143 | 9.143 | 9.078 | 9.087 | 60,252 | -0.02(-0.20%) |