Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.554 | 9.658 | 9.538 | 9.554 | 16,155 | +0.02(+0.17%) |
Sep 27, 2019 | 9.570 | 9.626 | 9.538 | 9.538 | 12,112 | -0.04(-0.42%) |
Sep 26, 2019 | 9.586 | 9.594 | 9.538 | 9.578 | 16,093 | +0.05(+0.50%) |
Sep 25, 2019 | 9.506 | 9.566 | 9.506 | 9.530 | 9,165 | +0.01(+0.08%) |
Sep 24, 2019 | 9.522 | 9.522 | 9.482 | 9.522 | 27,568 | +0.08(+0.85%) |
Sep 23, 2019 | 9.410 | 9.450 | 9.394 | 9.442 | 11,493 | +0.03(+0.34%) |
Sep 20, 2019 | 9.370 | 9.410 | 9.354 | 9.410 | 15,483 | +0.02(+0.17%) |
Sep 19, 2019 | 9.386 | 9.394 | 9.290 | 9.394 | 15,388 | +0.08(+0.86%) |
Sep 18, 2019 | 9.306 | 9.378 | 9.306 | 9.314 | 33,707 | -0.01(-0.13%) |
Sep 17, 2019 | 9.338 | 9.370 | 9.326 | 9.326 | 7,189 | -0.00(-0.04%) |
Sep 16, 2019 | 9.354 | 9.386 | 9.174 | 9.330 | 37,259 | -0.02(-0.17%) |
Sep 13, 2019 | 9.434 | 9.434 | 9.322 | 9.346 | 31,592 | -0.12(-1.27%) |
Sep 12, 2019 | 9.418 | 9.482 | 9.418 | 9.466 | 51,184 | +0.06(+0.68%) |
Sep 11, 2019 | 9.514 | 9.514 | 9.370 | 9.402 | 13,674 | -0.05(-0.51%) |
Sep 10, 2019 | 9.482 | 9.548 | 9.442 | 9.450 | 13,495 | -0.05(-0.50%) |
Sep 09, 2019 | 9.641 | 9.641 | 9.458 | 9.498 | 26,741 | -0.16(-1.65%) |
Sep 06, 2019 | 9.577 | 9.657 | 9.569 | 9.657 | 12,028 | +0.10(+1.00%) |
Sep 05, 2019 | 9.545 | 9.561 | 9.498 | 9.561 | 20,316 | +0.02(+0.17%) |
Sep 04, 2019 | 9.617 | 9.617 | 9.521 | 9.545 | 26,526 | -0.04(-0.42%) |
Sep 03, 2019 | 9.657 | 9.657 | 9.545 | 9.585 | 29,279 | +0.00(+0.00%) |
Aug 30, 2019 | 9.561 | 9.585 | 9.498 | 9.585 | 9,021 | +0.08(+0.84%) |
Aug 29, 2019 | 9.609 | 9.609 | 9.506 | 9.506 | 13,766 | -0.07(-0.75%) |
Aug 28, 2019 | 9.514 | 9.617 | 9.498 | 9.577 | 16,775 | +0.08(+0.84%) |
Aug 27, 2019 | 9.450 | 9.498 | 9.442 | 9.498 | 14,811 | +0.07(+0.76%) |
Aug 26, 2019 | 9.418 | 9.450 | 9.378 | 9.426 | 24,195 | +0.00(+0.04%) |
Aug 23, 2019 | 9.410 | 9.442 | 9.378 | 9.422 | 23,555 | +0.01(+0.13%) |
Aug 22, 2019 | 9.450 | 9.450 | 9.378 | 9.410 | 10,995 | -0.05(-0.51%) |
Aug 21, 2019 | 9.394 | 9.458 | 9.394 | 9.458 | 18,507 | +0.06(+0.68%) |
Aug 20, 2019 | 9.545 | 9.561 | 9.386 | 9.394 | 63,840 | -0.07(-0.76%) |
Aug 19, 2019 | 9.529 | 9.569 | 9.458 | 9.466 | 10,022 | -0.07(-0.75%) |
Aug 16, 2019 | 9.569 | 9.577 | 9.514 | 9.537 | 6,139 | -0.02(-0.25%) |
Aug 15, 2019 | 9.521 | 9.577 | 9.434 | 9.561 | 26,269 | +0.10(+1.10%) |
Aug 14, 2019 | 9.537 | 9.545 | 9.450 | 9.458 | 27,665 | -0.05(-0.50%) |
Aug 13, 2019 | 9.370 | 9.506 | 9.370 | 9.506 | 46,856 | +0.06(+0.68%) |
Aug 12, 2019 | 9.402 | 9.442 | 9.362 | 9.442 | 23,118 | +0.06(+0.60%) |
Aug 09, 2019 | 9.338 | 9.418 | 9.338 | 9.386 | 62,271 | +0.00(+0.00%) |
Aug 08, 2019 | 9.314 | 9.386 | 9.314 | 9.386 | 31,311 | +0.07(+0.77%) |
Aug 07, 2019 | 9.330 | 9.362 | 9.290 | 9.314 | 35,282 | +0.01(+0.09%) |
Aug 06, 2019 | 9.243 | 9.306 | 9.243 | 9.306 | 38,112 | +0.08(+0.86%) |
Aug 05, 2019 | 9.251 | 9.274 | 9.203 | 9.227 | 60,489 | -0.02(-0.26%) |
Aug 02, 2019 | 9.187 | 9.251 | 9.187 | 9.251 | 39,853 | +0.08(+0.87%) |
Aug 01, 2019 | 9.179 | 9.251 | 9.154 | 9.171 | 106,763 | -0.05(-0.52%) |
Jul 31, 2019 | 9.163 | 9.219 | 9.155 | 9.219 | 27,344 | -0.01(-0.09%) |
Jul 30, 2019 | 9.187 | 9.227 | 9.155 | 9.227 | 27,841 | +0.06(+0.69%) |
Jul 29, 2019 | 9.195 | 9.211 | 9.155 | 9.163 | 9,974 | -0.06(-0.60%) |
Jul 26, 2019 | 9.227 | 9.227 | 9.155 | 9.219 | 12,446 | +0.02(+0.26%) |
Jul 25, 2019 | 9.187 | 9.195 | 9.147 | 9.195 | 12,298 | +0.03(+0.35%) |
Jul 24, 2019 | 9.195 | 9.195 | 9.163 | 9.163 | 12,604 | +0.02(+0.17%) |
Jul 23, 2019 | 9.163 | 9.179 | 9.131 | 9.147 | 14,244 | -0.02(-0.17%) |
Jul 22, 2019 | 9.219 | 9.219 | 9.139 | 9.163 | 26,844 | -0.04(-0.43%) |
Jul 19, 2019 | 9.203 | 9.203 | 9.169 | 9.203 | 9,554 | +0.04(+0.43%) |
Jul 18, 2019 | 9.147 | 9.219 | 9.147 | 9.163 | 64,582 | -0.02(-0.26%) |
Jul 17, 2019 | 9.211 | 9.227 | 9.187 | 9.187 | 18,748 | -0.02(-0.26%) |
Jul 16, 2019 | 9.163 | 9.211 | 9.150 | 9.211 | 15,939 | +0.00(+0.00%) |
Jul 15, 2019 | 9.211 | 9.211 | 9.164 | 9.211 | 13,453 | +0.01(+0.09%) |
Jul 12, 2019 | 9.195 | 9.203 | 9.187 | 9.203 | 18,984 | +0.04(+0.43%) |
Jul 11, 2019 | 9.171 | 9.187 | 9.144 | 9.163 | 12,749 | -0.02(-0.17%) |
Jul 10, 2019 | 9.123 | 9.179 | 9.116 | 9.179 | 22,950 | +0.09(+0.96%) |
Jul 09, 2019 | 9.108 | 9.131 | 9.092 | 9.092 | 19,049 | -0.05(-0.52%) |
Jul 08, 2019 | 9.131 | 9.139 | 9.076 | 9.139 | 33,685 | +0.03(+0.35%) |
Jul 05, 2019 | 9.187 | 9.187 | 9.108 | 9.108 | 25,484 | -0.05(-0.52%) |
Jul 03, 2019 | 9.155 | 9.163 | 9.155 | 9.155 | 7,443 | -0.04(-0.43%) |
Jul 02, 2019 | 9.195 | 9.226 | 9.116 | 9.195 | 48,087 | +0.01(+0.09%) |