Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.280 | 9.430 | 9.100 | 9.330 | 58,634 | +0.07(+0.76%) |
Sep 27, 2019 | 9.290 | 9.490 | 9.225 | 9.260 | 76,700 | +0.01(+0.11%) |
Sep 26, 2019 | 9.240 | 9.330 | 9.170 | 9.250 | 71,975 | +0.00(+0.00%) |
Sep 25, 2019 | 9.170 | 9.310 | 9.140 | 9.250 | 82,120 | +0.08(+0.87%) |
Sep 24, 2019 | 9.340 | 9.360 | 9.110 | 9.170 | 98,388 | -0.14(-1.50%) |
Sep 23, 2019 | 9.630 | 9.630 | 9.300 | 9.310 | 54,832 | -0.36(-3.72%) |
Sep 20, 2019 | 9.520 | 9.720 | 9.500 | 9.670 | 143,500 | +0.11(+1.15%) |
Sep 19, 2019 | 9.570 | 9.840 | 9.480 | 9.560 | 71,358 | -0.01(-0.10%) |
Sep 18, 2019 | 9.820 | 9.870 | 9.520 | 9.570 | 67,445 | -0.21(-2.15%) |
Sep 17, 2019 | 9.960 | 9.960 | 9.620 | 9.780 | 66,032 | -0.18(-1.81%) |
Sep 16, 2019 | 9.850 | 10.23 | 9.850 | 9.960 | 84,670 | +0.01(+0.10%) |
Sep 13, 2019 | 9.630 | 10.06 | 9.630 | 9.950 | 105,900 | +0.38(+3.97%) |
Sep 12, 2019 | 9.390 | 9.650 | 9.320 | 9.570 | 103,839 | +0.25(+2.68%) |
Sep 11, 2019 | 9.350 | 9.560 | 9.085 | 9.320 | 154,806 | -0.09(-0.96%) |
Sep 10, 2019 | 9.200 | 9.480 | 9.180 | 9.410 | 79,990 | +0.17(+1.84%) |
Sep 09, 2019 | 9.000 | 9.250 | 8.940 | 9.240 | 80,483 | +0.25(+2.78%) |
Sep 06, 2019 | 8.730 | 9.010 | 8.694 | 8.990 | 73,500 | +0.27(+3.10%) |
Sep 05, 2019 | 8.570 | 8.930 | 8.480 | 8.720 | 91,695 | +0.26(+3.07%) |
Sep 04, 2019 | 8.440 | 8.520 | 8.410 | 8.460 | 47,117 | +0.08(+0.95%) |
Sep 03, 2019 | 8.520 | 8.740 | 8.310 | 8.380 | 73,578 | -0.22(-2.56%) |
Aug 30, 2019 | 9.140 | 9.140 | 8.560 | 8.600 | 127,100 | -0.47(-5.18%) |
Aug 29, 2019 | 9.010 | 9.210 | 9.010 | 9.070 | 34,845 | +0.04(+0.44%) |
Aug 28, 2019 | 9.100 | 9.130 | 8.990 | 9.030 | 44,174 | -0.11(-1.20%) |
Aug 27, 2019 | 9.420 | 9.490 | 9.050 | 9.140 | 72,869 | -0.19(-2.04%) |
Aug 26, 2019 | 9.470 | 9.505 | 9.280 | 9.330 | 45,562 | -0.05(-0.53%) |
Aug 23, 2019 | 9.460 | 9.630 | 9.250 | 9.380 | 135,000 | -0.12(-1.26%) |
Aug 22, 2019 | 9.120 | 9.590 | 9.120 | 9.500 | 133,400 | +0.43(+4.74%) |
Aug 21, 2019 | 8.900 | 9.180 | 8.890 | 9.070 | 99,699 | +0.22(+2.49%) |
Aug 20, 2019 | 8.800 | 8.920 | 8.800 | 8.850 | 46,358 | -0.01(-0.11%) |
Aug 19, 2019 | 8.900 | 9.040 | 8.850 | 8.860 | 55,760 | -0.06(-0.67%) |
Aug 16, 2019 | 8.800 | 8.950 | 8.800 | 8.920 | 33,900 | +0.18(+2.06%) |
Aug 15, 2019 | 8.810 | 8.860 | 8.680 | 8.740 | 37,036 | -0.09(-1.02%) |
Aug 14, 2019 | 8.980 | 9.051 | 8.750 | 8.830 | 51,405 | -0.32(-3.50%) |
Aug 13, 2019 | 9.200 | 9.460 | 9.100 | 9.150 | 77,280 | -0.18(-1.93%) |
Aug 12, 2019 | 8.860 | 9.380 | 8.860 | 9.330 | 55,785 | +0.42(+4.71%) |
Aug 09, 2019 | 9.060 | 9.220 | 8.910 | 8.910 | 78,900 | -0.15(-1.66%) |
Aug 08, 2019 | 8.240 | 9.200 | 8.010 | 9.060 | 147,352 | +0.48(+5.59%) |
Aug 07, 2019 | 8.620 | 8.780 | 8.560 | 8.580 | 68,642 | -0.11(-1.27%) |
Aug 06, 2019 | 8.660 | 8.760 | 8.520 | 8.690 | 66,091 | +0.10(+1.16%) |
Aug 05, 2019 | 8.840 | 8.840 | 8.503 | 8.590 | 78,102 | -0.40(-4.45%) |
Aug 02, 2019 | 9.120 | 9.390 | 8.910 | 8.990 | 54,900 | -0.17(-1.86%) |
Aug 01, 2019 | 9.070 | 9.500 | 9.070 | 9.160 | 98,694 | +0.03(+0.33%) |
Jul 31, 2019 | 9.270 | 9.520 | 9.095 | 9.130 | 113,285 | -0.14(-1.51%) |
Jul 30, 2019 | 9.170 | 9.470 | 9.160 | 9.270 | 78,656 | -0.02(-0.22%) |
Jul 29, 2019 | 9.460 | 9.470 | 9.140 | 9.290 | 54,957 | -0.18(-1.90%) |
Jul 26, 2019 | 9.340 | 9.550 | 9.340 | 9.470 | 42,600 | +0.15(+1.61%) |
Jul 25, 2019 | 9.430 | 9.480 | 9.300 | 9.320 | 59,137 | -0.16(-1.69%) |
Jul 24, 2019 | 9.300 | 9.530 | 9.275 | 9.480 | 62,088 | +0.18(+1.94%) |
Jul 23, 2019 | 9.100 | 9.310 | 9.060 | 9.300 | 51,233 | +0.20(+2.20%) |
Jul 22, 2019 | 9.160 | 9.210 | 9.090 | 9.100 | 42,337 | -0.06(-0.66%) |
Jul 19, 2019 | 9.350 | 9.460 | 9.150 | 9.160 | 40,900 | -0.20(-2.14%) |
Jul 18, 2019 | 9.420 | 9.470 | 9.310 | 9.360 | 29,646 | -0.09(-0.95%) |
Jul 17, 2019 | 9.370 | 9.450 | 9.300 | 9.450 | 44,557 | +0.08(+0.85%) |
Jul 16, 2019 | 9.320 | 9.500 | 9.170 | 9.370 | 85,996 | +0.05(+0.54%) |
Jul 15, 2019 | 9.420 | 9.430 | 9.210 | 9.320 | 71,252 | -0.07(-0.75%) |
Jul 12, 2019 | 9.180 | 9.550 | 9.150 | 9.390 | 944,900 | +0.21(+2.29%) |
Jul 11, 2019 | 9.420 | 9.460 | 9.140 | 9.180 | 58,126 | -0.22(-2.34%) |
Jul 10, 2019 | 9.200 | 9.500 | 9.200 | 9.400 | 99,711 | +0.17(+1.84%) |
Jul 09, 2019 | 9.130 | 9.300 | 9.030 | 9.230 | 51,381 | +0.04(+0.44%) |
Jul 08, 2019 | 9.200 | 9.280 | 9.036 | 9.190 | 71,563 | -0.01(-0.11%) |
Jul 05, 2019 | 9.120 | 9.230 | 8.985 | 9.200 | 42,800 | +0.04(+0.44%) |
Jul 03, 2019 | 8.930 | 9.180 | 8.720 | 9.160 | 79,800 | +0.25(+2.81%) |
Jul 02, 2019 | 9.200 | 9.250 | 8.760 | 8.910 | 76,513 | -0.28(-3.05%) |