Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.560 | 9.626 | 9.511 | 9.626 | 394,759 | +0.14(+1.46%) |
Sep 27, 2019 | 9.527 | 9.582 | 9.468 | 9.488 | 365,171 | -0.03(-0.35%) |
Sep 26, 2019 | 9.586 | 9.599 | 9.475 | 9.521 | 581,651 | -0.05(-0.48%) |
Sep 25, 2019 | 9.521 | 9.573 | 9.488 | 9.567 | 225,648 | +0.03(+0.34%) |
Sep 24, 2019 | 9.652 | 9.672 | 9.521 | 9.534 | 328,403 | -0.11(-1.16%) |
Sep 23, 2019 | 9.639 | 9.652 | 9.613 | 9.646 | 266,398 | +0.00(+0.00%) |
Sep 20, 2019 | 9.606 | 9.652 | 9.599 | 9.646 | 338,859 | +0.09(+0.90%) |
Sep 19, 2019 | 9.605 | 9.625 | 9.553 | 9.560 | 586,931 | +0.02(+0.21%) |
Sep 18, 2019 | 9.573 | 9.592 | 9.533 | 9.540 | 438,080 | -0.02(-0.20%) |
Sep 17, 2019 | 9.546 | 9.592 | 9.533 | 9.560 | 255,490 | +0.01(+0.14%) |
Sep 16, 2019 | 9.579 | 9.581 | 9.520 | 9.546 | 302,542 | -0.01(-0.14%) |
Sep 13, 2019 | 9.631 | 9.646 | 9.560 | 9.560 | 479,827 | -0.07(-0.75%) |
Sep 12, 2019 | 9.664 | 9.683 | 9.612 | 9.631 | 372,541 | -0.01(-0.14%) |
Sep 11, 2019 | 9.612 | 9.683 | 9.592 | 9.644 | 339,992 | +0.03(+0.34%) |
Sep 10, 2019 | 9.592 | 9.631 | 9.573 | 9.612 | 356,195 | -0.01(-0.14%) |
Sep 09, 2019 | 9.670 | 9.680 | 9.605 | 9.625 | 506,482 | -0.01(-0.14%) |
Sep 06, 2019 | 9.625 | 9.670 | 9.592 | 9.638 | 363,510 | +0.03(+0.27%) |
Sep 05, 2019 | 9.546 | 9.644 | 9.546 | 9.612 | 367,307 | +0.12(+1.24%) |
Sep 04, 2019 | 9.462 | 9.533 | 9.462 | 9.494 | 327,822 | +0.08(+0.83%) |
Sep 03, 2019 | 9.429 | 9.514 | 9.403 | 9.416 | 430,488 | -0.07(-0.69%) |
Aug 30, 2019 | 9.527 | 9.566 | 9.475 | 9.481 | 342,974 | -0.01(-0.07%) |
Aug 29, 2019 | 9.501 | 9.527 | 9.455 | 9.488 | 252,114 | +0.05(+0.55%) |
Aug 28, 2019 | 9.422 | 9.488 | 9.409 | 9.436 | 344,933 | +0.00(+0.00%) |
Aug 27, 2019 | 9.540 | 9.571 | 9.403 | 9.436 | 323,680 | -0.07(-0.69%) |
Aug 26, 2019 | 9.599 | 9.631 | 9.494 | 9.501 | 350,065 | -0.07(-0.68%) |
Aug 23, 2019 | 9.644 | 9.697 | 9.537 | 9.566 | 307,727 | -0.10(-1.08%) |
Aug 22, 2019 | 9.729 | 9.768 | 9.644 | 9.670 | 183,309 | -0.03(-0.26%) |
Aug 21, 2019 | 9.735 | 9.826 | 9.670 | 9.696 | 373,010 | +0.01(+0.07%) |
Aug 20, 2019 | 9.612 | 9.715 | 9.587 | 9.690 | 233,379 | +0.10(+1.08%) |
Aug 19, 2019 | 9.644 | 9.715 | 9.581 | 9.586 | 705,998 | +0.04(+0.41%) |
Aug 16, 2019 | 9.625 | 9.657 | 9.547 | 9.547 | 344,605 | -0.03(-0.27%) |
Aug 15, 2019 | 9.554 | 9.599 | 9.502 | 9.573 | 324,617 | +0.03(+0.34%) |
Aug 14, 2019 | 9.670 | 9.670 | 9.489 | 9.541 | 347,560 | -0.23(-2.32%) |
Aug 13, 2019 | 9.541 | 9.780 | 9.521 | 9.767 | 287,688 | +0.22(+2.31%) |
Aug 12, 2019 | 9.638 | 9.644 | 9.534 | 9.547 | 197,340 | -0.10(-1.07%) |
Aug 09, 2019 | 9.625 | 9.663 | 9.521 | 9.651 | 207,350 | +0.06(+0.61%) |
Aug 08, 2019 | 9.618 | 9.735 | 9.566 | 9.592 | 750,706 | +0.03(+0.34%) |
Aug 07, 2019 | 9.618 | 9.644 | 9.489 | 9.560 | 433,761 | -0.12(-1.27%) |
Aug 06, 2019 | 9.657 | 9.735 | 9.592 | 9.683 | 416,427 | +0.07(+0.74%) |
Aug 05, 2019 | 9.826 | 9.826 | 9.476 | 9.612 | 815,576 | -0.30(-3.01%) |
Aug 02, 2019 | 9.942 | 9.966 | 9.832 | 9.910 | 379,807 | -0.03(-0.33%) |
Aug 01, 2019 | 10.05 | 10.12 | 9.929 | 9.942 | 329,282 | -0.07(-0.71%) |
Jul 31, 2019 | 10.12 | 10.15 | 9.975 | 10.01 | 311,773 | -0.06(-0.58%) |
Jul 30, 2019 | 10.06 | 10.08 | 10.03 | 10.07 | 261,985 | -0.01(-0.06%) |
Jul 29, 2019 | 10.04 | 10.08 | 9.994 | 10.08 | 367,607 | +0.05(+0.45%) |
Jul 26, 2019 | 9.987 | 10.04 | 9.968 | 10.03 | 354,950 | +0.07(+0.71%) |
Jul 25, 2019 | 9.987 | 10.01 | 9.923 | 9.962 | 289,176 | -0.03(-0.32%) |
Jul 24, 2019 | 9.994 | 10.02 | 9.975 | 9.994 | 291,079 | +0.00(+0.00%) |
Jul 23, 2019 | 9.994 | 10.00 | 9.932 | 9.994 | 187,101 | +0.03(+0.33%) |
Jul 22, 2019 | 9.961 | 9.967 | 9.916 | 9.961 | 230,389 | +0.03(+0.32%) |
Jul 19, 2019 | 9.955 | 9.974 | 9.922 | 9.929 | 182,719 | -0.01(-0.06%) |
Jul 18, 2019 | 9.897 | 9.942 | 9.877 | 9.935 | 172,888 | +0.01(+0.13%) |
Jul 17, 2019 | 9.948 | 9.948 | 9.897 | 9.922 | 242,968 | -0.03(-0.26%) |
Jul 16, 2019 | 9.910 | 9.948 | 9.890 | 9.948 | 272,578 | +0.05(+0.52%) |
Jul 15, 2019 | 9.910 | 9.910 | 9.839 | 9.897 | 291,885 | +0.01(+0.07%) |
Jul 12, 2019 | 9.884 | 9.894 | 9.813 | 9.890 | 283,953 | +0.03(+0.33%) |
Jul 11, 2019 | 9.910 | 9.910 | 9.832 | 9.858 | 182,086 | -0.02(-0.20%) |
Jul 10, 2019 | 9.826 | 9.884 | 9.787 | 9.877 | 354,829 | +0.10(+1.05%) |
Jul 09, 2019 | 9.736 | 9.807 | 9.723 | 9.775 | 284,534 | +0.04(+0.40%) |
Jul 08, 2019 | 9.717 | 9.755 | 9.678 | 9.736 | 212,428 | -0.03(-0.26%) |
Jul 05, 2019 | 9.646 | 9.762 | 9.595 | 9.762 | 414,111 | +0.10(+1.00%) |
Jul 03, 2019 | 9.691 | 9.735 | 9.614 | 9.665 | 295,460 | +0.05(+0.47%) |
Jul 02, 2019 | 9.614 | 9.646 | 9.582 | 9.620 | 230,863 | +0.01(+0.13%) |