Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.180 | 9.190 | 9.090 | 9.140 | 216,711 | -0.06(-0.65%) |
Sep 27, 2019 | 9.300 | 9.320 | 9.160 | 9.200 | 113,100 | -0.12(-1.29%) |
Sep 26, 2019 | 9.310 | 9.338 | 9.270 | 9.320 | 84,204 | -0.02(-0.21%) |
Sep 25, 2019 | 9.320 | 9.360 | 9.240 | 9.340 | 131,037 | -0.03(-0.32%) |
Sep 24, 2019 | 9.370 | 9.380 | 9.310 | 9.370 | 101,396 | -0.01(-0.11%) |
Sep 23, 2019 | 9.360 | 9.380 | 9.340 | 9.380 | 71,542 | +0.00(+0.00%) |
Sep 20, 2019 | 9.410 | 9.410 | 9.330 | 9.380 | 56,400 | +0.00(+0.00%) |
Sep 19, 2019 | 9.370 | 9.440 | 9.360 | 9.380 | 87,280 | -0.07(-0.74%) |
Sep 18, 2019 | 9.460 | 9.470 | 9.403 | 9.450 | 159,342 | +0.01(+0.11%) |
Sep 17, 2019 | 9.440 | 9.475 | 9.415 | 9.440 | 71,004 | -0.01(-0.11%) |
Sep 16, 2019 | 9.410 | 9.480 | 9.341 | 9.450 | 75,048 | -0.02(-0.21%) |
Sep 13, 2019 | 9.410 | 9.490 | 9.400 | 9.470 | 172,900 | +0.09(+0.96%) |
Sep 12, 2019 | 9.350 | 9.420 | 9.320 | 9.380 | 116,200 | +0.03(+0.32%) |
Sep 11, 2019 | 9.330 | 9.390 | 9.330 | 9.350 | 116,817 | +0.01(+0.11%) |
Sep 10, 2019 | 9.430 | 9.459 | 9.280 | 9.340 | 186,657 | -0.11(-1.16%) |
Sep 09, 2019 | 9.420 | 9.480 | 9.370 | 9.450 | 127,313 | +0.01(+0.11%) |
Sep 06, 2019 | 9.460 | 9.490 | 9.380 | 9.440 | 133,100 | -0.02(-0.21%) |
Sep 05, 2019 | 9.430 | 9.500 | 9.420 | 9.460 | 145,109 | +0.03(+0.32%) |
Sep 04, 2019 | 9.350 | 9.430 | 9.338 | 9.430 | 80,576 | +0.10(+1.07%) |
Sep 03, 2019 | 9.260 | 9.420 | 9.250 | 9.330 | 98,053 | +0.02(+0.21%) |
Aug 30, 2019 | 9.330 | 9.340 | 9.270 | 9.310 | 92,200 | +0.04(+0.43%) |
Aug 29, 2019 | 9.280 | 9.320 | 9.230 | 9.270 | 78,046 | +0.07(+0.76%) |
Aug 28, 2019 | 9.140 | 9.220 | 9.140 | 9.200 | 84,846 | +0.03(+0.33%) |
Aug 27, 2019 | 9.230 | 9.240 | 9.140 | 9.170 | 62,556 | -0.04(-0.43%) |
Aug 26, 2019 | 9.300 | 9.335 | 9.170 | 9.210 | 64,677 | -0.01(-0.11%) |
Aug 23, 2019 | 9.280 | 9.310 | 9.200 | 9.220 | 65,900 | -0.06(-0.65%) |
Aug 22, 2019 | 9.280 | 9.280 | 9.220 | 9.280 | 39,605 | +0.01(+0.11%) |
Aug 21, 2019 | 9.310 | 9.310 | 9.240 | 9.270 | 99,939 | -0.02(-0.22%) |
Aug 20, 2019 | 9.270 | 9.392 | 9.250 | 9.290 | 80,549 | -0.08(-0.85%) |
Aug 19, 2019 | 9.430 | 9.480 | 9.370 | 9.370 | 96,466 | -0.04(-0.43%) |
Aug 16, 2019 | 9.250 | 9.420 | 9.250 | 9.410 | 122,500 | +0.18(+1.95%) |
Aug 15, 2019 | 9.230 | 9.320 | 9.150 | 9.230 | 206,066 | +0.02(+0.22%) |
Aug 14, 2019 | 9.230 | 9.243 | 9.130 | 9.210 | 136,943 | -0.07(-0.75%) |
Aug 13, 2019 | 9.230 | 9.341 | 9.210 | 9.280 | 64,815 | +0.01(+0.11%) |
Aug 12, 2019 | 9.240 | 9.310 | 9.240 | 9.270 | 75,661 | -0.01(-0.11%) |
Aug 09, 2019 | 9.270 | 9.340 | 9.254 | 9.280 | 141,200 | +0.00(+0.00%) |
Aug 08, 2019 | 9.190 | 9.280 | 9.168 | 9.280 | 94,223 | +0.13(+1.42%) |
Aug 07, 2019 | 9.180 | 9.240 | 9.120 | 9.150 | 108,650 | -0.11(-1.19%) |
Aug 06, 2019 | 9.270 | 9.330 | 9.170 | 9.260 | 137,042 | +0.08(+0.87%) |
Aug 05, 2019 | 9.310 | 9.340 | 9.070 | 9.180 | 293,797 | -0.19(-2.03%) |
Aug 02, 2019 | 9.410 | 9.447 | 9.310 | 9.370 | 122,000 | -0.04(-0.43%) |
Aug 01, 2019 | 9.390 | 9.510 | 9.370 | 9.410 | 150,130 | -0.04(-0.42%) |
Jul 31, 2019 | 9.530 | 9.530 | 9.390 | 9.450 | 141,484 | -0.01(-0.11%) |
Jul 30, 2019 | 9.430 | 9.460 | 9.410 | 9.460 | 78,717 | -0.01(-0.11%) |
Jul 29, 2019 | 9.460 | 9.490 | 9.430 | 9.470 | 86,504 | -0.01(-0.11%) |
Jul 26, 2019 | 9.490 | 9.530 | 9.450 | 9.480 | 69,000 | +0.00(+0.00%) |
Jul 25, 2019 | 9.540 | 9.550 | 9.480 | 9.480 | 83,895 | -0.09(-0.94%) |
Jul 24, 2019 | 9.510 | 9.570 | 9.466 | 9.570 | 52,609 | +0.04(+0.42%) |
Jul 23, 2019 | 9.550 | 9.550 | 9.450 | 9.530 | 146,505 | +0.00(+0.00%) |
Jul 22, 2019 | 9.420 | 9.540 | 9.406 | 9.530 | 167,045 | +0.11(+1.17%) |
Jul 19, 2019 | 9.330 | 9.430 | 9.310 | 9.420 | 194,800 | +0.01(+0.11%) |
Jul 18, 2019 | 9.440 | 9.440 | 9.400 | 9.410 | 71,727 | -0.01(-0.11%) |
Jul 17, 2019 | 9.430 | 9.460 | 9.400 | 9.420 | 86,451 | -0.03(-0.32%) |
Jul 16, 2019 | 9.430 | 9.490 | 9.410 | 9.450 | 102,519 | +0.00(+0.00%) |
Jul 15, 2019 | 9.490 | 9.490 | 9.410 | 9.450 | 106,823 | -0.02(-0.21%) |
Jul 12, 2019 | 9.430 | 9.480 | 9.305 | 9.470 | 138,700 | +0.11(+1.18%) |
Jul 11, 2019 | 9.420 | 9.450 | 9.360 | 9.360 | 130,041 | -0.05(-0.53%) |
Jul 10, 2019 | 9.390 | 9.490 | 9.350 | 9.410 | 142,417 | +0.07(+0.75%) |
Jul 09, 2019 | 9.350 | 9.360 | 9.281 | 9.340 | 84,598 | -0.02(-0.21%) |
Jul 08, 2019 | 9.320 | 9.380 | 9.220 | 9.360 | 164,029 | -0.02(-0.21%) |
Jul 05, 2019 | 9.290 | 9.400 | 9.200 | 9.380 | 124,400 | +0.01(+0.11%) |
Jul 03, 2019 | 9.330 | 9.410 | 9.270 | 9.370 | 100,600 | +0.05(+0.54%) |
Jul 02, 2019 | 9.360 | 9.360 | 9.250 | 9.320 | 116,579 | -0.02(-0.21%) |