Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.620 | 9.650 | 9.620 | 9.630 | 91,280 | +0.01(+0.10%) |
Jul 30, 2019 | 9.550 | 9.680 | 9.550 | 9.620 | 120,499 | -0.05(-0.52%) |
Jul 29, 2019 | 9.660 | 9.720 | 9.620 | 9.670 | 174,103 | -0.02(-0.21%) |
Jul 26, 2019 | 9.720 | 9.739 | 9.640 | 9.690 | 116,900 | -0.02(-0.21%) |
Jul 25, 2019 | 9.710 | 9.740 | 9.660 | 9.710 | 94,920 | +0.00(+0.00%) |
Jul 24, 2019 | 9.700 | 9.740 | 9.670 | 9.710 | 87,597 | +0.02(+0.21%) |
Jul 23, 2019 | 9.670 | 9.702 | 9.660 | 9.690 | 76,306 | +0.00(+0.00%) |
Jul 22, 2019 | 9.730 | 9.730 | 9.660 | 9.690 | 61,486 | +0.03(+0.31%) |
Jul 19, 2019 | 9.730 | 9.740 | 9.630 | 9.660 | 91,200 | -0.03(-0.31%) |
Jul 18, 2019 | 9.670 | 9.730 | 9.650 | 9.690 | 81,044 | -0.04(-0.41%) |
Jul 17, 2019 | 9.740 | 9.740 | 9.680 | 9.730 | 76,204 | +0.06(+0.62%) |
Jul 16, 2019 | 9.710 | 9.750 | 9.653 | 9.670 | 125,816 | +0.00(+0.00%) |
Jul 15, 2019 | 9.690 | 9.710 | 9.660 | 9.670 | 72,890 | +0.03(+0.31%) |
Jul 12, 2019 | 9.670 | 9.699 | 9.630 | 9.640 | 70,100 | -0.03(-0.31%) |
Jul 11, 2019 | 9.740 | 9.740 | 9.655 | 9.670 | 109,179 | -0.03(-0.31%) |
Jul 10, 2019 | 9.620 | 9.720 | 9.620 | 9.700 | 83,024 | +0.06(+0.62%) |
Jul 09, 2019 | 9.670 | 9.700 | 9.590 | 9.640 | 78,994 | +0.02(+0.21%) |
Jul 08, 2019 | 9.620 | 9.690 | 9.600 | 9.620 | 138,714 | +0.00(+0.00%) |
Jul 05, 2019 | 9.630 | 9.660 | 9.600 | 9.620 | 130,100 | -0.01(-0.10%) |
Jul 03, 2019 | 9.560 | 9.640 | 9.560 | 9.630 | 64,900 | +0.09(+0.94%) |
Jul 02, 2019 | 9.640 | 9.640 | 9.510 | 9.540 | 168,017 | -0.06(-0.63%) |
Jul 01, 2019 | 9.650 | 9.650 | 9.590 | 9.600 | 65,609 | -0.03(-0.31%) |
Jun 28, 2019 | 9.630 | 9.650 | 9.600 | 9.630 | 81,300 | +0.00(+0.00%) |
Jun 27, 2019 | 9.650 | 9.650 | 9.610 | 9.630 | 73,828 | -0.04(-0.41%) |
Jun 26, 2019 | 9.690 | 9.740 | 9.645 | 9.670 | 76,696 | +0.01(+0.10%) |
Jun 25, 2019 | 9.710 | 9.750 | 9.630 | 9.660 | 96,229 | -0.05(-0.51%) |
Jun 24, 2019 | 9.700 | 9.790 | 9.660 | 9.710 | 146,197 | +0.06(+0.62%) |
Jun 21, 2019 | 9.660 | 9.690 | 9.649 | 9.650 | 134,000 | -0.00(-0.05%) |
Jun 20, 2019 | 9.640 | 9.670 | 9.640 | 9.655 | 35,621 | +0.01(+0.16%) |
Jun 19, 2019 | 9.580 | 9.640 | 9.580 | 9.640 | 50,871 | +0.05(+0.52%) |
Jun 18, 2019 | 9.600 | 9.617 | 9.564 | 9.590 | 58,570 | +0.00(+0.00%) |
Jun 17, 2019 | 9.590 | 9.640 | 9.560 | 9.590 | 91,998 | -0.03(-0.31%) |
Jun 14, 2019 | 9.600 | 9.660 | 9.571 | 9.620 | 62,900 | +0.02(+0.21%) |
Jun 13, 2019 | 9.620 | 9.620 | 9.590 | 9.600 | 51,873 | -0.01(-0.10%) |
Jun 12, 2019 | 9.630 | 9.660 | 9.580 | 9.610 | 69,722 | +0.01(+0.10%) |
Jun 11, 2019 | 9.640 | 9.640 | 9.520 | 9.600 | 81,836 | -0.04(-0.41%) |
Jun 10, 2019 | 9.670 | 9.690 | 9.610 | 9.640 | 45,701 | +0.04(+0.42%) |
Jun 07, 2019 | 9.590 | 9.640 | 9.579 | 9.600 | 57,100 | +0.00(+0.00%) |
Jun 06, 2019 | 9.530 | 9.600 | 9.528 | 9.600 | 42,764 | +0.07(+0.73%) |
Jun 05, 2019 | 9.490 | 9.560 | 9.470 | 9.530 | 72,569 | +0.08(+0.85%) |
Jun 04, 2019 | 9.460 | 9.490 | 9.440 | 9.450 | 73,500 | -0.01(-0.11%) |
Jun 03, 2019 | 9.450 | 9.560 | 9.430 | 9.460 | 91,366 | +0.01(+0.11%) |
May 31, 2019 | 9.470 | 9.490 | 9.420 | 9.450 | 117,700 | -0.06(-0.60%) |
May 30, 2019 | 9.570 | 9.600 | 9.470 | 9.507 | 141,899 | -0.15(-1.58%) |
May 29, 2019 | 9.700 | 9.750 | 9.610 | 9.660 | 129,599 | -0.04(-0.41%) |
May 28, 2019 | 9.750 | 9.810 | 9.700 | 9.700 | 116,739 | -0.03(-0.31%) |
May 24, 2019 | 9.730 | 9.742 | 9.720 | 9.730 | 78,400 | +0.04(+0.41%) |
May 23, 2019 | 9.670 | 9.730 | 9.670 | 9.690 | 53,245 | +0.01(+0.10%) |
May 22, 2019 | 9.620 | 9.750 | 9.590 | 9.680 | 125,455 | +0.02(+0.21%) |
May 21, 2019 | 9.660 | 9.670 | 9.630 | 9.660 | 79,757 | +0.00(+0.00%) |
May 20, 2019 | 9.560 | 9.660 | 9.550 | 9.660 | 58,428 | +0.07(+0.73%) |
May 17, 2019 | 9.610 | 9.660 | 9.590 | 9.590 | 49,400 | -0.02(-0.21%) |
May 16, 2019 | 9.660 | 9.700 | 9.610 | 9.610 | 80,265 | -0.01(-0.10%) |
May 15, 2019 | 9.600 | 9.640 | 9.570 | 9.620 | 59,548 | +0.05(+0.52%) |
May 14, 2019 | 9.590 | 9.590 | 9.550 | 9.570 | 41,658 | +0.05(+0.53%) |
May 13, 2019 | 9.640 | 9.650 | 9.490 | 9.520 | 113,418 | -0.12(-1.24%) |
May 10, 2019 | 9.640 | 9.660 | 9.500 | 9.640 | 53,600 | +0.03(+0.31%) |
May 09, 2019 | 9.620 | 9.640 | 9.600 | 9.610 | 100,632 | -0.05(-0.52%) |
May 08, 2019 | 9.610 | 9.740 | 9.511 | 9.660 | 122,873 | +0.01(+0.10%) |
May 07, 2019 | 9.610 | 9.690 | 9.610 | 9.650 | 86,986 | -0.02(-0.21%) |
May 06, 2019 | 9.540 | 9.680 | 9.470 | 9.670 | 92,614 | +0.00(+0.00%) |
May 03, 2019 | 9.660 | 9.690 | 9.630 | 9.670 | 86,200 | +0.01(+0.10%) |
May 02, 2019 | 9.640 | 9.675 | 9.620 | 9.660 | 84,589 | +0.02(+0.21%) |