Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.561 | 9.585 | 9.497 | 9.585 | 9,021 | +0.08(+0.84%) |
Aug 29, 2019 | 9.609 | 9.609 | 9.505 | 9.505 | 13,767 | -0.07(-0.75%) |
Aug 28, 2019 | 9.513 | 9.617 | 9.497 | 9.577 | 16,776 | +0.08(+0.84%) |
Aug 27, 2019 | 9.449 | 9.497 | 9.442 | 9.497 | 14,812 | +0.07(+0.76%) |
Aug 26, 2019 | 9.417 | 9.449 | 9.377 | 9.425 | 24,197 | +0.00(+0.04%) |
Aug 23, 2019 | 9.409 | 9.441 | 9.377 | 9.421 | 23,557 | +0.01(+0.13%) |
Aug 22, 2019 | 9.449 | 9.449 | 9.377 | 9.409 | 10,996 | -0.05(-0.51%) |
Aug 21, 2019 | 9.393 | 9.457 | 9.393 | 9.457 | 18,508 | +0.06(+0.68%) |
Aug 20, 2019 | 9.545 | 9.561 | 9.385 | 9.393 | 63,844 | -0.07(-0.76%) |
Aug 19, 2019 | 9.529 | 9.569 | 9.457 | 9.465 | 10,023 | -0.07(-0.75%) |
Aug 16, 2019 | 9.569 | 9.577 | 9.513 | 9.537 | 6,139 | -0.02(-0.25%) |
Aug 15, 2019 | 9.521 | 9.577 | 9.433 | 9.561 | 26,271 | +0.10(+1.10%) |
Aug 14, 2019 | 9.537 | 9.545 | 9.449 | 9.457 | 27,667 | -0.05(-0.50%) |
Aug 13, 2019 | 9.369 | 9.505 | 9.369 | 9.505 | 46,859 | +0.06(+0.68%) |
Aug 12, 2019 | 9.401 | 9.441 | 9.361 | 9.441 | 23,119 | +0.06(+0.60%) |
Aug 09, 2019 | 9.337 | 9.417 | 9.337 | 9.385 | 62,275 | +0.00(+0.00%) |
Aug 08, 2019 | 9.314 | 9.385 | 9.314 | 9.385 | 31,313 | +0.07(+0.77%) |
Aug 07, 2019 | 9.329 | 9.361 | 9.290 | 9.314 | 35,284 | +0.01(+0.09%) |
Aug 06, 2019 | 9.242 | 9.306 | 9.242 | 9.306 | 38,115 | +0.08(+0.86%) |
Aug 05, 2019 | 9.250 | 9.274 | 9.202 | 9.226 | 60,493 | -0.02(-0.26%) |
Aug 02, 2019 | 9.186 | 9.250 | 9.186 | 9.250 | 39,856 | +0.08(+0.87%) |
Aug 01, 2019 | 9.178 | 9.250 | 9.153 | 9.170 | 106,770 | -0.05(-0.52%) |
Jul 31, 2019 | 9.162 | 9.218 | 9.155 | 9.218 | 27,346 | -0.01(-0.09%) |
Jul 30, 2019 | 9.186 | 9.226 | 9.155 | 9.226 | 27,842 | +0.06(+0.69%) |
Jul 29, 2019 | 9.194 | 9.210 | 9.155 | 9.162 | 9,975 | -0.06(-0.60%) |
Jul 26, 2019 | 9.226 | 9.226 | 9.155 | 9.218 | 12,447 | +0.02(+0.26%) |
Jul 25, 2019 | 9.186 | 9.194 | 9.147 | 9.194 | 12,298 | +0.03(+0.35%) |
Jul 24, 2019 | 9.194 | 9.194 | 9.162 | 9.162 | 12,605 | +0.02(+0.17%) |
Jul 23, 2019 | 9.162 | 9.178 | 9.131 | 9.147 | 14,245 | -0.02(-0.17%) |
Jul 22, 2019 | 9.218 | 9.218 | 9.139 | 9.162 | 26,845 | -0.04(-0.43%) |
Jul 19, 2019 | 9.202 | 9.202 | 9.168 | 9.202 | 9,555 | +0.04(+0.43%) |
Jul 18, 2019 | 9.147 | 9.218 | 9.147 | 9.162 | 64,586 | -0.02(-0.26%) |
Jul 17, 2019 | 9.210 | 9.226 | 9.186 | 9.186 | 18,750 | -0.02(-0.26%) |
Jul 16, 2019 | 9.162 | 9.210 | 9.149 | 9.210 | 15,940 | +0.00(+0.00%) |
Jul 15, 2019 | 9.210 | 9.210 | 9.163 | 9.210 | 13,454 | +0.01(+0.09%) |
Jul 12, 2019 | 9.194 | 9.202 | 9.186 | 9.202 | 18,985 | +0.04(+0.43%) |
Jul 11, 2019 | 9.170 | 9.186 | 9.143 | 9.162 | 12,750 | -0.02(-0.17%) |
Jul 10, 2019 | 9.123 | 9.178 | 9.115 | 9.178 | 22,952 | +0.09(+0.96%) |
Jul 09, 2019 | 9.107 | 9.131 | 9.091 | 9.091 | 19,051 | -0.05(-0.52%) |
Jul 08, 2019 | 9.131 | 9.139 | 9.075 | 9.139 | 33,687 | +0.03(+0.35%) |
Jul 05, 2019 | 9.186 | 9.186 | 9.107 | 9.107 | 25,485 | -0.05(-0.52%) |
Jul 03, 2019 | 9.155 | 9.162 | 9.155 | 9.155 | 7,443 | -0.04(-0.43%) |
Jul 02, 2019 | 9.194 | 9.226 | 9.115 | 9.194 | 48,090 | +0.01(+0.09%) |
Jul 01, 2019 | 9.210 | 9.242 | 9.182 | 9.186 | 24,022 | -0.02(-0.17%) |
Jun 28, 2019 | 9.147 | 9.266 | 9.139 | 9.202 | 57,405 | +0.02(+0.17%) |
Jun 27, 2019 | 9.210 | 9.211 | 9.147 | 9.186 | 18,694 | +0.00(+0.00%) |
Jun 26, 2019 | 9.194 | 9.239 | 9.186 | 9.186 | 24,927 | -0.02(-0.17%) |
Jun 25, 2019 | 9.242 | 9.321 | 9.186 | 9.202 | 66,233 | -0.08(-0.85%) |
Jun 24, 2019 | 9.273 | 9.313 | 9.240 | 9.281 | 17,813 | +0.01(+0.09%) |
Jun 21, 2019 | 9.234 | 9.273 | 9.234 | 9.273 | 4,037 | +0.04(+0.43%) |
Jun 20, 2019 | 9.242 | 9.270 | 9.210 | 9.234 | 16,156 | -0.04(-0.43%) |
Jun 19, 2019 | 9.281 | 9.281 | 9.226 | 9.273 | 12,260 | -0.01(-0.09%) |
Jun 18, 2019 | 9.281 | 9.305 | 9.281 | 9.281 | 7,549 | +0.02(+0.26%) |
Jun 17, 2019 | 9.242 | 9.321 | 9.242 | 9.258 | 35,350 | -0.01(-0.09%) |
Jun 14, 2019 | 9.273 | 9.273 | 9.258 | 9.266 | 12,364 | +0.05(+0.52%) |
Jun 13, 2019 | 9.226 | 9.266 | 9.217 | 9.218 | 4,013 | +0.01(+0.09%) |
Jun 12, 2019 | 9.226 | 9.266 | 9.201 | 9.210 | 27,889 | -0.02(-0.26%) |
Jun 11, 2019 | 9.234 | 9.270 | 9.229 | 9.234 | 8,217 | -0.04(-0.43%) |
Jun 10, 2019 | 9.321 | 9.321 | 9.218 | 9.273 | 20,714 | +0.02(+0.26%) |
Jun 07, 2019 | 9.297 | 9.313 | 9.210 | 9.250 | 29,244 | -0.04(-0.43%) |
Jun 06, 2019 | 9.289 | 9.289 | 9.242 | 9.289 | 14,046 | +0.06(+0.60%) |
Jun 05, 2019 | 9.234 | 9.271 | 9.194 | 9.234 | 12,900 | -0.01(-0.09%) |
Jun 04, 2019 | 9.178 | 9.242 | 9.178 | 9.242 | 11,958 | +0.07(+0.78%) |