Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.640 | 9.670 | 9.460 | 9.630 | 15,191 | +0.04(+0.42%) |
Sep 27, 2019 | 9.650 | 9.750 | 9.510 | 9.590 | 23,000 | -0.01(-0.10%) |
Sep 26, 2019 | 9.350 | 9.690 | 9.320 | 9.600 | 45,464 | +0.25(+2.67%) |
Sep 25, 2019 | 9.290 | 9.370 | 9.260 | 9.350 | 18,744 | +0.15(+1.63%) |
Sep 24, 2019 | 9.320 | 9.386 | 9.160 | 9.200 | 8,002 | -0.20(-2.13%) |
Sep 23, 2019 | 9.390 | 9.400 | 9.270 | 9.400 | 17,074 | +0.06(+0.64%) |
Sep 20, 2019 | 9.230 | 9.340 | 9.115 | 9.340 | 37,800 | +0.17(+1.85%) |
Sep 19, 2019 | 9.120 | 9.260 | 9.120 | 9.170 | 15,983 | +0.15(+1.66%) |
Sep 18, 2019 | 9.070 | 9.150 | 8.985 | 9.020 | 21,771 | +0.02(+0.22%) |
Sep 17, 2019 | 8.980 | 9.015 | 8.934 | 9.000 | 43,125 | +0.03(+0.33%) |
Sep 16, 2019 | 9.000 | 9.000 | 8.590 | 8.970 | 117,731 | +0.32(+3.70%) |
Sep 13, 2019 | 8.960 | 8.987 | 8.640 | 8.650 | 43,900 | -0.21(-2.37%) |
Sep 12, 2019 | 8.810 | 8.986 | 8.810 | 8.860 | 20,341 | +0.15(+1.72%) |
Sep 11, 2019 | 9.220 | 9.220 | 8.614 | 8.710 | 27,759 | -0.52(-5.63%) |
Sep 10, 2019 | 9.020 | 9.485 | 8.900 | 9.230 | 165,583 | +0.83(+9.88%) |
Sep 09, 2019 | 8.200 | 8.450 | 8.060 | 8.400 | 49,096 | +0.20(+2.44%) |
Sep 06, 2019 | 8.100 | 8.200 | 7.870 | 8.200 | 24,700 | +0.12(+1.49%) |
Sep 05, 2019 | 8.020 | 8.100 | 7.965 | 8.080 | 17,480 | +0.06(+0.75%) |
Sep 04, 2019 | 8.140 | 8.230 | 7.936 | 8.020 | 36,675 | -0.15(-1.84%) |
Sep 03, 2019 | 8.290 | 8.290 | 8.120 | 8.170 | 8,054 | -0.11(-1.33%) |
Aug 30, 2019 | 8.205 | 8.280 | 8.205 | 8.280 | 800 | +0.04(+0.49%) |
Aug 29, 2019 | 8.290 | 8.322 | 8.230 | 8.240 | 16,682 | +0.01(+0.08%) |
Aug 28, 2019 | 8.150 | 8.320 | 8.139 | 8.233 | 11,121 | -0.02(-0.20%) |
Aug 27, 2019 | 8.310 | 8.340 | 8.250 | 8.250 | 4,607 | -0.14(-1.67%) |
Aug 26, 2019 | 8.280 | 8.390 | 8.230 | 8.390 | 8,695 | +0.02(+0.19%) |
Aug 23, 2019 | 8.390 | 8.390 | 8.350 | 8.374 | 1,900 | +0.02(+0.29%) |
Aug 22, 2019 | 8.420 | 8.420 | 8.350 | 8.350 | 396 | -0.02(-0.24%) |
Aug 21, 2019 | 8.360 | 8.370 | 8.250 | 8.370 | 2,933 | -0.01(-0.12%) |
Aug 20, 2019 | 8.360 | 8.380 | 8.360 | 8.380 | 683 | -0.07(-0.83%) |
Aug 19, 2019 | 8.310 | 8.450 | 8.300 | 8.450 | 4,715 | +0.01(+0.12%) |
Aug 16, 2019 | 8.450 | 8.450 | 8.426 | 8.440 | 500 | +0.00(+0.00%) |
Aug 15, 2019 | 8.330 | 8.440 | 8.250 | 8.440 | 23,996 | +0.15(+1.81%) |
Aug 14, 2019 | 8.440 | 8.470 | 8.260 | 8.290 | 4,525 | -0.20(-2.36%) |
Aug 13, 2019 | 8.440 | 8.490 | 8.440 | 8.490 | 2,579 | +0.06(+0.67%) |
Aug 12, 2019 | 8.410 | 8.470 | 8.389 | 8.433 | 3,311 | -0.01(-0.14%) |
Aug 09, 2019 | 8.360 | 8.490 | 8.330 | 8.445 | 3,800 | +0.01(+0.06%) |
Aug 08, 2019 | 8.450 | 8.500 | 8.400 | 8.440 | 8,871 | +0.04(+0.49%) |
Aug 07, 2019 | 8.400 | 8.490 | 8.375 | 8.399 | 19,086 | -0.10(-1.19%) |
Aug 06, 2019 | 8.560 | 8.610 | 8.310 | 8.500 | 17,014 | +0.02(+0.24%) |
Aug 05, 2019 | 8.650 | 8.668 | 8.450 | 8.480 | 16,588 | -0.23(-2.64%) |
Aug 02, 2019 | 8.690 | 8.750 | 8.650 | 8.710 | 2,700 | -0.04(-0.46%) |
Aug 01, 2019 | 8.850 | 8.850 | 8.670 | 8.750 | 8,702 | -0.10(-1.13%) |
Jul 31, 2019 | 8.880 | 8.890 | 8.850 | 8.850 | 28,556 | -0.01(-0.11%) |
Jul 30, 2019 | 8.750 | 8.890 | 8.690 | 8.860 | 27,828 | +0.24(+2.78%) |
Jul 29, 2019 | 8.770 | 8.850 | 8.620 | 8.620 | 23,061 | -0.14(-1.60%) |
Jul 26, 2019 | 8.750 | 8.820 | 8.742 | 8.760 | 3,200 | -0.02(-0.23%) |
Jul 25, 2019 | 8.850 | 8.850 | 8.710 | 8.780 | 8,333 | -0.10(-1.13%) |
Jul 24, 2019 | 8.850 | 8.880 | 8.840 | 8.880 | 2,159 | +0.08(+0.91%) |
Jul 23, 2019 | 8.830 | 8.900 | 8.795 | 8.800 | 6,478 | -0.03(-0.34%) |
Jul 22, 2019 | 8.910 | 8.910 | 8.755 | 8.830 | 11,878 | -0.06(-0.67%) |
Jul 19, 2019 | 8.880 | 8.900 | 8.810 | 8.890 | 11,200 | +0.05(+0.57%) |
Jul 18, 2019 | 8.880 | 8.880 | 8.760 | 8.840 | 7,161 | +0.07(+0.80%) |
Jul 17, 2019 | 8.880 | 8.880 | 8.770 | 8.770 | 15,627 | -0.01(-0.11%) |
Jul 16, 2019 | 8.910 | 8.980 | 8.710 | 8.780 | 48,327 | -0.16(-1.79%) |
Jul 15, 2019 | 9.000 | 9.000 | 8.790 | 8.940 | 39,438 | -0.01(-0.11%) |
Jul 12, 2019 | 8.980 | 9.010 | 8.950 | 8.950 | 26,400 | -0.05(-0.56%) |
Jul 11, 2019 | 8.990 | 9.040 | 8.990 | 9.000 | 14,327 | +0.00(+0.00%) |
Jul 10, 2019 | 8.964 | 9.009 | 8.960 | 9.000 | 28,697 | +0.03(+0.33%) |
Jul 09, 2019 | 8.960 | 9.020 | 8.950 | 8.970 | 16,245 | +0.00(+0.00%) |
Jul 08, 2019 | 8.970 | 8.970 | 8.960 | 8.970 | 1,622 | -0.01(-0.11%) |
Jul 05, 2019 | 9.030 | 9.030 | 8.950 | 8.980 | 9,900 | -0.14(-1.54%) |
Jul 03, 2019 | 9.110 | 9.120 | 9.050 | 9.120 | 5,800 | +0.02(+0.27%) |
Jul 02, 2019 | 9.180 | 9.180 | 9.060 | 9.095 | 7,236 | -0.08(-0.93%) |