Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.559 | 9.559 | 9.465 | 9.465 | 241,151 | -0.09(-0.98%) |
Sep 27, 2019 | 9.577 | 9.645 | 9.540 | 9.559 | 681,714 | -0.06(-0.65%) |
Sep 26, 2019 | 9.559 | 9.727 | 9.546 | 9.621 | 298,864 | +0.04(+0.39%) |
Sep 25, 2019 | 9.902 | 9.924 | 9.584 | 9.584 | 449,592 | -0.31(-3.10%) |
Sep 24, 2019 | 9.952 | 9.983 | 9.871 | 9.890 | 193,242 | -0.06(-0.57%) |
Sep 23, 2019 | 10.05 | 10.05 | 9.934 | 9.946 | 203,430 | -0.11(-1.12%) |
Sep 20, 2019 | 10.06 | 10.16 | 9.996 | 10.06 | 357,743 | -0.03(-0.31%) |
Sep 19, 2019 | 10.07 | 10.20 | 10.05 | 10.09 | 419,984 | +0.05(+0.50%) |
Sep 18, 2019 | 9.983 | 10.11 | 9.946 | 10.04 | 377,953 | +0.06(+0.56%) |
Sep 17, 2019 | 9.965 | 10.06 | 9.821 | 9.983 | 651,410 | +0.02(+0.19%) |
Sep 16, 2019 | 9.977 | 10.06 | 9.880 | 9.965 | 563,095 | +0.03(+0.31%) |
Sep 13, 2019 | 9.946 | 10.01 | 9.864 | 9.934 | 292,277 | +0.00(+0.00%) |
Sep 12, 2019 | 10.05 | 10.10 | 9.927 | 9.934 | 362,699 | -0.11(-1.12%) |
Sep 11, 2019 | 9.840 | 10.06 | 9.840 | 10.05 | 553,909 | +0.34(+3.54%) |
Sep 10, 2019 | 9.559 | 9.709 | 9.542 | 9.702 | 461,729 | +0.15(+1.57%) |
Sep 09, 2019 | 9.515 | 9.571 | 9.421 | 9.552 | 296,482 | +0.09(+0.99%) |
Sep 06, 2019 | 9.371 | 9.515 | 9.371 | 9.459 | 266,027 | +0.09(+1.00%) |
Sep 05, 2019 | 9.452 | 9.496 | 9.352 | 9.365 | 200,002 | +0.03(+0.33%) |
Sep 04, 2019 | 9.315 | 9.402 | 9.303 | 9.334 | 149,789 | +0.09(+0.95%) |
Sep 03, 2019 | 9.315 | 9.315 | 9.106 | 9.246 | 103,676 | -0.07(-0.74%) |
Aug 30, 2019 | 9.303 | 9.371 | 9.246 | 9.315 | 266,507 | +0.02(+0.27%) |
Aug 29, 2019 | 9.390 | 9.484 | 9.278 | 9.290 | 102,060 | -0.04(-0.47%) |
Aug 28, 2019 | 9.365 | 9.402 | 9.334 | 9.334 | 112,917 | -0.04(-0.40%) |
Aug 27, 2019 | 9.471 | 9.527 | 9.346 | 9.371 | 131,909 | +0.00(+0.00%) |
Aug 26, 2019 | 9.396 | 9.404 | 9.346 | 9.371 | 93,898 | +0.02(+0.27%) |
Aug 23, 2019 | 9.552 | 9.571 | 9.321 | 9.346 | 114,125 | -0.18(-1.90%) |
Aug 22, 2019 | 9.602 | 9.602 | 9.484 | 9.527 | 158,974 | -0.06(-0.59%) |
Aug 21, 2019 | 9.609 | 9.621 | 9.449 | 9.584 | 343,610 | +0.14(+1.52%) |
Aug 20, 2019 | 9.365 | 9.475 | 9.365 | 9.440 | 92,152 | +0.07(+0.73%) |
Aug 19, 2019 | 9.246 | 9.402 | 9.221 | 9.371 | 154,609 | +0.13(+1.42%) |
Aug 16, 2019 | 9.209 | 9.284 | 9.134 | 9.240 | 67,227 | +0.07(+0.75%) |
Aug 15, 2019 | 8.996 | 9.171 | 8.896 | 9.171 | 219,880 | +0.17(+1.94%) |
Aug 14, 2019 | 9.161 | 9.161 | 8.972 | 8.996 | 168,765 | -0.13(-1.47%) |
Aug 13, 2019 | 9.131 | 9.241 | 9.100 | 9.131 | 285,380 | -0.02(-0.20%) |
Aug 12, 2019 | 9.314 | 9.357 | 9.125 | 9.149 | 91,709 | -0.16(-1.77%) |
Aug 09, 2019 | 9.357 | 9.363 | 9.241 | 9.314 | 89,725 | -0.05(-0.52%) |
Aug 08, 2019 | 9.320 | 9.485 | 9.314 | 9.363 | 188,221 | +0.04(+0.46%) |
Aug 07, 2019 | 9.308 | 9.393 | 9.204 | 9.320 | 117,861 | +0.01(+0.07%) |
Aug 06, 2019 | 9.326 | 9.461 | 9.235 | 9.314 | 167,513 | +0.05(+0.53%) |
Aug 05, 2019 | 9.387 | 9.399 | 9.161 | 9.265 | 228,970 | -0.23(-2.38%) |
Aug 02, 2019 | 9.583 | 9.625 | 9.369 | 9.491 | 397,215 | +0.36(+3.95%) |
Aug 01, 2019 | 9.112 | 9.137 | 9.027 | 9.131 | 311,862 | -0.01(-0.07%) |
Jul 31, 2019 | 9.137 | 9.166 | 9.100 | 9.137 | 235,837 | +0.03(+0.34%) |
Jul 30, 2019 | 9.137 | 9.158 | 9.100 | 9.106 | 85,866 | -0.04(-0.47%) |
Jul 29, 2019 | 9.143 | 9.180 | 9.088 | 9.149 | 294,960 | +0.01(+0.07%) |
Jul 26, 2019 | 9.186 | 9.222 | 9.064 | 9.143 | 204,829 | -0.02(-0.20%) |
Jul 25, 2019 | 9.210 | 9.308 | 9.070 | 9.161 | 220,483 | -0.04(-0.46%) |
Jul 24, 2019 | 9.149 | 9.259 | 9.131 | 9.204 | 181,847 | +0.04(+0.47%) |
Jul 23, 2019 | 9.204 | 9.222 | 9.100 | 9.161 | 489,078 | -0.02(-0.20%) |
Jul 22, 2019 | 9.161 | 9.235 | 9.161 | 9.180 | 229,590 | +0.02(+0.20%) |
Jul 19, 2019 | 9.247 | 9.320 | 9.155 | 9.161 | 220,383 | -0.07(-0.79%) |
Jul 18, 2019 | 9.369 | 9.412 | 9.192 | 9.235 | 267,304 | -0.09(-0.92%) |
Jul 17, 2019 | 9.412 | 9.449 | 9.210 | 9.320 | 295,154 | -0.10(-1.04%) |
Jul 16, 2019 | 9.406 | 9.461 | 9.399 | 9.418 | 120,243 | +0.00(+0.00%) |
Jul 15, 2019 | 9.454 | 9.467 | 9.406 | 9.418 | 83,028 | -0.03(-0.32%) |
Jul 12, 2019 | 9.345 | 9.485 | 9.345 | 9.448 | 157,019 | +0.15(+1.58%) |
Jul 11, 2019 | 9.308 | 9.345 | 9.228 | 9.302 | 160,772 | +0.03(+0.33%) |
Jul 10, 2019 | 9.283 | 9.363 | 9.161 | 9.271 | 145,718 | +0.01(+0.13%) |
Jul 09, 2019 | 9.186 | 9.332 | 9.161 | 9.259 | 262,175 | +0.07(+0.80%) |
Jul 08, 2019 | 9.204 | 9.222 | 9.106 | 9.186 | 174,949 | -0.04(-0.40%) |
Jul 05, 2019 | 9.204 | 9.271 | 9.167 | 9.222 | 116,086 | -0.02(-0.26%) |
Jul 03, 2019 | 9.186 | 9.265 | 9.149 | 9.247 | 123,618 | +0.05(+0.60%) |
Jul 02, 2019 | 9.174 | 9.253 | 9.082 | 9.192 | 329,986 | +0.03(+0.33%) |