Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.300 | 9.390 | 9.300 | 9.310 | 146,453 | +0.00(+0.00%) |
Sep 27, 2019 | 9.320 | 9.410 | 9.290 | 9.310 | 142,400 | -0.11(-1.17%) |
Sep 26, 2019 | 9.460 | 9.490 | 9.390 | 9.420 | 83,079 | -0.02(-0.21%) |
Sep 25, 2019 | 9.400 | 9.480 | 9.400 | 9.440 | 134,496 | -0.02(-0.21%) |
Sep 24, 2019 | 9.510 | 9.510 | 9.450 | 9.460 | 134,083 | -0.02(-0.21%) |
Sep 23, 2019 | 9.490 | 9.510 | 9.460 | 9.480 | 80,516 | +0.01(+0.11%) |
Sep 20, 2019 | 9.480 | 9.500 | 9.441 | 9.470 | 83,700 | +0.00(+0.00%) |
Sep 19, 2019 | 9.460 | 9.500 | 9.460 | 9.470 | 41,252 | +0.02(+0.21%) |
Sep 18, 2019 | 9.410 | 9.450 | 9.410 | 9.450 | 45,041 | +0.04(+0.47%) |
Sep 17, 2019 | 9.410 | 9.430 | 9.392 | 9.406 | 64,699 | -0.03(-0.36%) |
Sep 16, 2019 | 9.440 | 9.480 | 9.400 | 9.440 | 73,734 | +0.00(+0.00%) |
Sep 13, 2019 | 9.490 | 9.510 | 9.400 | 9.440 | 134,900 | -0.02(-0.21%) |
Sep 12, 2019 | 9.470 | 9.490 | 9.450 | 9.460 | 67,681 | -0.02(-0.21%) |
Sep 11, 2019 | 9.480 | 9.500 | 9.440 | 9.480 | 106,657 | +0.03(+0.32%) |
Sep 10, 2019 | 9.440 | 9.463 | 9.400 | 9.450 | 96,022 | -0.04(-0.42%) |
Sep 09, 2019 | 9.440 | 9.490 | 9.434 | 9.490 | 77,294 | +0.03(+0.32%) |
Sep 06, 2019 | 9.410 | 9.470 | 9.410 | 9.460 | 59,800 | +0.03(+0.32%) |
Sep 05, 2019 | 9.470 | 9.475 | 9.420 | 9.430 | 54,264 | -0.04(-0.42%) |
Sep 04, 2019 | 9.410 | 9.470 | 9.390 | 9.470 | 93,156 | +0.06(+0.64%) |
Sep 03, 2019 | 9.390 | 9.410 | 9.370 | 9.410 | 36,954 | +0.02(+0.21%) |
Aug 30, 2019 | 9.360 | 9.429 | 9.340 | 9.390 | 90,200 | +0.01(+0.11%) |
Aug 29, 2019 | 9.400 | 9.430 | 9.360 | 9.380 | 62,953 | -0.10(-1.05%) |
Aug 28, 2019 | 9.450 | 9.520 | 9.450 | 9.480 | 113,429 | -0.01(-0.11%) |
Aug 27, 2019 | 9.520 | 9.520 | 9.470 | 9.490 | 98,104 | -0.03(-0.32%) |
Aug 26, 2019 | 9.490 | 9.550 | 9.490 | 9.520 | 85,082 | +0.03(+0.32%) |
Aug 23, 2019 | 9.560 | 9.590 | 9.490 | 9.490 | 102,300 | -0.04(-0.42%) |
Aug 22, 2019 | 9.550 | 9.570 | 9.510 | 9.530 | 46,425 | +0.00(+0.01%) |
Aug 21, 2019 | 9.540 | 9.590 | 9.480 | 9.529 | 106,768 | +0.03(+0.31%) |
Aug 20, 2019 | 9.530 | 9.600 | 9.500 | 9.500 | 132,619 | -0.05(-0.52%) |
Aug 19, 2019 | 9.540 | 9.590 | 9.540 | 9.550 | 42,668 | +0.06(+0.63%) |
Aug 16, 2019 | 9.510 | 9.560 | 9.460 | 9.490 | 56,900 | +0.01(+0.11%) |
Aug 15, 2019 | 9.490 | 9.520 | 9.420 | 9.480 | 121,702 | +0.03(+0.32%) |
Aug 14, 2019 | 9.540 | 9.575 | 9.390 | 9.450 | 98,621 | -0.09(-0.94%) |
Aug 13, 2019 | 9.560 | 9.580 | 9.500 | 9.540 | 61,548 | +0.00(+0.00%) |
Aug 12, 2019 | 9.520 | 9.590 | 9.470 | 9.540 | 53,234 | +0.02(+0.21%) |
Aug 09, 2019 | 9.540 | 9.560 | 9.510 | 9.520 | 62,500 | -0.01(-0.10%) |
Aug 08, 2019 | 9.530 | 9.550 | 9.510 | 9.530 | 81,709 | +0.03(+0.32%) |
Aug 07, 2019 | 9.600 | 9.600 | 9.440 | 9.500 | 91,692 | -0.06(-0.63%) |
Aug 06, 2019 | 9.560 | 9.590 | 9.520 | 9.560 | 78,422 | +0.02(+0.21%) |
Aug 05, 2019 | 9.580 | 9.580 | 9.500 | 9.540 | 132,796 | -0.04(-0.42%) |
Aug 02, 2019 | 9.620 | 9.620 | 9.560 | 9.580 | 53,500 | -0.01(-0.11%) |
Aug 01, 2019 | 9.650 | 9.659 | 9.580 | 9.591 | 112,091 | -0.04(-0.41%) |
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%) |