Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.412 | 9.439 | 9.373 | 9.373 | 128,465 | -0.03(-0.35%) |
Sep 27, 2018 | 9.428 | 9.445 | 9.406 | 9.406 | 84,542 | -0.02(-0.17%) |
Sep 26, 2018 | 9.417 | 9.456 | 9.417 | 9.423 | 42,850 | +0.01(+0.06%) |
Sep 25, 2018 | 9.445 | 9.461 | 9.417 | 9.417 | 95,900 | -0.02(-0.23%) |
Sep 24, 2018 | 9.472 | 9.472 | 9.439 | 9.439 | 59,010 | -0.03(-0.35%) |
Sep 21, 2018 | 9.456 | 9.483 | 9.456 | 9.472 | 67,057 | +0.01(+0.12%) |
Sep 20, 2018 | 9.428 | 9.472 | 9.414 | 9.461 | 47,840 | +0.05(+0.52%) |
Sep 19, 2018 | 9.450 | 9.472 | 9.412 | 9.412 | 48,940 | -0.04(-0.41%) |
Sep 18, 2018 | 9.434 | 9.461 | 9.417 | 9.450 | 215,091 | +0.01(+0.12%) |
Sep 17, 2018 | 9.439 | 9.467 | 9.434 | 9.439 | 79,185 | +0.01(+0.06%) |
Sep 14, 2018 | 9.467 | 9.489 | 9.423 | 9.434 | 80,541 | -0.02(-0.26%) |
Sep 13, 2018 | 9.434 | 9.483 | 9.423 | 9.458 | 92,035 | +0.05(+0.50%) |
Sep 12, 2018 | 9.412 | 9.419 | 9.373 | 9.412 | 120,819 | -0.01(-0.12%) |
Sep 11, 2018 | 9.412 | 9.423 | 9.403 | 9.423 | 99,235 | +0.00(+0.00%) |
Sep 10, 2018 | 9.412 | 9.439 | 9.412 | 9.423 | 125,599 | +0.01(+0.12%) |
Sep 07, 2018 | 9.450 | 9.467 | 9.412 | 9.412 | 49,746 | -0.09(-0.92%) |
Sep 06, 2018 | 9.461 | 9.505 | 9.456 | 9.499 | 892,848 | +0.02(+0.17%) |
Sep 05, 2018 | 9.494 | 9.505 | 9.445 | 9.484 | 234,663 | -0.03(-0.28%) |
Sep 04, 2018 | 9.516 | 9.543 | 9.494 | 9.510 | 75,555 | -0.01(-0.06%) |
Aug 31, 2018 | 9.516 | 9.516 | 9.516 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.494 | 9.549 | 9.494 | 9.549 | 97,114 | +0.03(+0.29%) |
Aug 29, 2018 | 9.467 | 9.527 | 9.439 | 9.521 | 456,310 | +0.08(+0.87%) |
Aug 28, 2018 | 9.472 | 9.494 | 9.439 | 9.439 | 54,325 | -0.05(-0.58%) |
Aug 27, 2018 | 9.439 | 9.494 | 9.439 | 9.494 | 41,810 | +0.04(+0.41%) |
Aug 24, 2018 | 9.434 | 9.489 | 9.417 | 9.456 | 105,323 | +0.00(+0.00%) |
Aug 23, 2018 | 9.461 | 9.467 | 9.428 | 9.456 | 141,851 | +0.00(+0.00%) |
Aug 22, 2018 | 9.467 | 9.483 | 9.456 | 9.456 | 86,142 | -0.02(-0.23%) |
Aug 21, 2018 | 9.428 | 9.478 | 9.428 | 9.478 | 256,764 | +0.05(+0.58%) |
Aug 20, 2018 | 9.434 | 9.434 | 9.390 | 9.423 | 70,373 | +0.01(+0.12%) |
Aug 17, 2018 | 9.439 | 9.439 | 9.390 | 9.412 | 48,652 | -0.03(-0.29%) |
Aug 16, 2018 | 9.428 | 9.456 | 9.406 | 9.439 | 66,736 | +0.05(+0.52%) |
Aug 15, 2018 | 9.390 | 9.410 | 9.362 | 9.391 | 116,987 | -0.02(-0.22%) |
Aug 14, 2018 | 9.395 | 9.412 | 9.390 | 9.412 | 104,616 | +0.02(+0.23%) |
Aug 13, 2018 | 9.423 | 9.423 | 9.390 | 9.390 | 92,378 | -0.01(-0.06%) |
Aug 10, 2018 | 9.439 | 9.450 | 9.395 | 9.395 | 73,617 | -0.09(-0.98%) |
Aug 09, 2018 | 9.489 | 9.494 | 9.450 | 9.489 | 74,546 | +0.00(+0.00%) |
Aug 08, 2018 | 9.499 | 9.532 | 9.456 | 9.489 | 96,214 | -0.01(-0.12%) |
Aug 07, 2018 | 9.478 | 9.510 | 9.469 | 9.499 | 100,813 | +0.04(+0.41%) |
Aug 06, 2018 | 9.467 | 9.485 | 9.456 | 9.461 | 192,568 | +0.01(+0.06%) |
Aug 03, 2018 | 9.434 | 9.461 | 9.423 | 9.456 | 94,390 | +0.06(+0.64%) |
Aug 02, 2018 | 9.384 | 9.439 | 9.372 | 9.395 | 373,655 | -0.01(-0.12%) |
Aug 01, 2018 | 9.357 | 9.406 | 9.313 | 9.406 | 67,441 | +0.05(+0.59%) |
Jul 31, 2018 | 9.346 | 9.351 | 9.313 | 9.351 | 87,908 | +0.01(+0.12%) |
Jul 30, 2018 | 9.362 | 9.362 | 9.329 | 9.340 | 131,306 | +0.01(+0.12%) |
Jul 27, 2018 | 9.324 | 9.373 | 9.324 | 9.329 | 81,634 | +0.01(+0.12%) |
Jul 26, 2018 | 9.324 | 9.362 | 9.274 | 9.318 | 143,104 | -0.03(-0.29%) |
Jul 25, 2018 | 9.307 | 9.346 | 9.285 | 9.346 | 636,466 | +0.04(+0.41%) |
Jul 24, 2018 | 9.293 | 9.318 | 9.280 | 9.307 | 85,115 | +0.03(+0.30%) |
Jul 23, 2018 | 9.313 | 9.340 | 9.274 | 9.280 | 67,332 | -0.01(-0.12%) |
Jul 20, 2018 | 9.313 | 9.335 | 9.291 | 9.291 | 103,745 | -0.04(-0.41%) |
Jul 19, 2018 | 9.357 | 9.379 | 9.318 | 9.329 | 179,067 | -0.03(-0.35%) |
Jul 18, 2018 | 9.231 | 9.362 | 9.214 | 9.362 | 774,551 | +0.13(+1.43%) |
Jul 17, 2018 | 9.148 | 9.231 | 9.147 | 9.231 | 73,514 | +0.09(+1.02%) |
Jul 16, 2018 | 9.104 | 9.137 | 9.099 | 9.137 | 75,193 | +0.02(+0.24%) |
Jul 13, 2018 | 9.060 | 9.115 | 8.945 | 9.115 | 113,612 | +0.01(+0.06%) |
Jul 12, 2018 | 9.121 | 9.137 | 9.102 | 9.110 | 44,866 | -0.02(-0.24%) |
Jul 11, 2018 | 9.121 | 9.148 | 9.121 | 9.132 | 29,479 | +0.00(+0.00%) |
Jul 10, 2018 | 9.137 | 9.148 | 9.115 | 9.132 | 74,918 | +0.01(+0.12%) |
Jul 09, 2018 | 9.115 | 9.137 | 9.115 | 9.121 | 110,270 | +0.02(+0.24%) |
Jul 06, 2018 | 9.060 | 9.110 | 9.060 | 9.099 | 39,516 | +0.02(+0.24%) |
Jul 05, 2018 | 9.082 | 9.110 | 9.055 | 9.077 | 70,368 | +0.01(+0.12%) |
Jul 03, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.06(+0.67%) |