Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.670 | 9.700 | 9.600 | 9.650 | 1,965 | +0.05(+0.52%) |
Sep 27, 2019 | 9.610 | 9.653 | 9.600 | 9.600 | 2,500 | +0.10(+1.05%) |
Sep 26, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 748 | -0.10(-1.04%) |
Sep 25, 2019 | 9.600 | 9.666 | 9.600 | 9.600 | 3,279 | -0.01(-0.10%) |
Sep 24, 2019 | 9.550 | 9.610 | 9.510 | 9.610 | 3,150 | -0.06(-0.62%) |
Sep 23, 2019 | 9.510 | 9.818 | 9.480 | 9.670 | 9,820 | -0.18(-1.83%) |
Sep 20, 2019 | 9.850 | 9.850 | 9.450 | 9.850 | 9,900 | +0.49(+5.24%) |
Sep 19, 2019 | 9.710 | 10.19 | 9.330 | 9.360 | 9,239 | -0.42(-4.29%) |
Sep 18, 2019 | 9.560 | 10.02 | 9.450 | 9.780 | 12,698 | +0.11(+1.14%) |
Sep 17, 2019 | 9.700 | 9.740 | 9.450 | 9.670 | 9,828 | +0.22(+2.33%) |
Sep 16, 2019 | 9.620 | 9.710 | 9.320 | 9.450 | 4,839 | -0.07(-0.74%) |
Sep 13, 2019 | 9.785 | 9.785 | 9.460 | 9.520 | 1,800 | +0.02(+0.21%) |
Sep 12, 2019 | 9.920 | 9.980 | 9.480 | 9.500 | 14,623 | -0.33(-3.36%) |
Sep 11, 2019 | 9.150 | 10.63 | 9.150 | 9.830 | 198,466 | +0.61(+6.62%) |
Sep 10, 2019 | 9.290 | 9.490 | 9.000 | 9.220 | 8,150 | +0.02(+0.22%) |
Sep 09, 2019 | 9.190 | 9.240 | 8.830 | 9.200 | 28,018 | -0.08(-0.86%) |
Sep 06, 2019 | 9.050 | 9.410 | 9.020 | 9.280 | 24,100 | +0.27(+3.00%) |
Sep 05, 2019 | 9.040 | 9.535 | 9.000 | 9.010 | 3,816 | +0.01(+0.11%) |
Sep 04, 2019 | 9.500 | 9.500 | 9.000 | 9.000 | 7,896 | -0.01(-0.11%) |
Sep 03, 2019 | 9.617 | 9.617 | 9.000 | 9.010 | 24,754 | -0.11(-1.21%) |
Aug 30, 2019 | 9.500 | 9.500 | 9.120 | 9.120 | 8,300 | -0.10(-1.08%) |
Aug 29, 2019 | 9.420 | 10.00 | 9.160 | 9.220 | 15,150 | +0.03(+0.33%) |
Aug 28, 2019 | 9.400 | 9.521 | 9.140 | 9.190 | 16,683 | -0.06(-0.65%) |
Aug 27, 2019 | 9.381 | 9.951 | 9.050 | 9.250 | 39,427 | -0.05(-0.54%) |
Aug 26, 2019 | 9.200 | 9.310 | 9.107 | 9.300 | 14,857 | +0.09(+0.98%) |
Aug 23, 2019 | 9.000 | 9.240 | 9.000 | 9.210 | 10,000 | +0.21(+2.33%) |
Aug 22, 2019 | 9.190 | 9.485 | 9.000 | 9.000 | 1,325 | -0.02(-0.22%) |
Aug 21, 2019 | 9.060 | 9.375 | 9.000 | 9.020 | 4,336 | -0.05(-0.55%) |
Aug 20, 2019 | 9.084 | 9.125 | 9.000 | 9.070 | 15,161 | -0.13(-1.41%) |
Aug 19, 2019 | 9.310 | 9.480 | 9.100 | 9.200 | 14,429 | -0.15(-1.60%) |
Aug 16, 2019 | 9.210 | 9.350 | 9.060 | 9.350 | 7,600 | +0.15(+1.63%) |
Aug 15, 2019 | 9.050 | 9.750 | 9.050 | 9.200 | 25,362 | -0.17(-1.81%) |
Aug 14, 2019 | 9.450 | 9.794 | 9.038 | 9.370 | 37,865 | +0.08(+0.92%) |
Aug 13, 2019 | 9.300 | 9.460 | 9.045 | 9.285 | 10,086 | +0.26(+2.82%) |
Aug 12, 2019 | 9.050 | 9.429 | 9.000 | 9.030 | 16,556 | +0.03(+0.33%) |
Aug 09, 2019 | 9.000 | 9.239 | 9.000 | 9.000 | 13,100 | +0.18(+2.04%) |
Aug 08, 2019 | 9.390 | 9.581 | 8.750 | 8.820 | 28,483 | -0.48(-5.16%) |
Aug 07, 2019 | 9.220 | 9.800 | 9.170 | 9.300 | 45,334 | +0.29(+3.22%) |
Aug 06, 2019 | 9.400 | 9.464 | 9.010 | 9.010 | 13,196 | -0.31(-3.38%) |
Aug 05, 2019 | 9.400 | 9.440 | 8.431 | 9.325 | 21,551 | -0.04(-0.48%) |
Aug 02, 2019 | 9.380 | 9.450 | 8.930 | 9.370 | 19,400 | -0.03(-0.32%) |
Aug 01, 2019 | 9.400 | 9.409 | 9.222 | 9.400 | 38,071 | +0.12(+1.29%) |
Jul 31, 2019 | 9.050 | 9.544 | 9.000 | 9.280 | 53,231 | +0.23(+2.54%) |
Jul 30, 2019 | 8.740 | 9.220 | 8.650 | 9.050 | 30,062 | +0.35(+4.02%) |
Jul 29, 2019 | 8.550 | 8.970 | 8.310 | 8.700 | 39,658 | +0.21(+2.47%) |
Jul 26, 2019 | 7.930 | 8.550 | 7.930 | 8.490 | 24,500 | +0.53(+6.66%) |
Jul 25, 2019 | 8.210 | 8.270 | 7.930 | 7.960 | 12,286 | -0.29(-3.52%) |
Jul 24, 2019 | 8.030 | 8.369 | 8.020 | 8.250 | 11,350 | +0.25(+3.12%) |
Jul 23, 2019 | 8.820 | 8.877 | 8.000 | 8.000 | 42,838 | -0.68(-7.78%) |
Jul 22, 2019 | 8.770 | 8.816 | 8.515 | 8.675 | 8,329 | +0.01(+0.06%) |
Jul 19, 2019 | 8.920 | 8.949 | 8.580 | 8.670 | 20,700 | -0.16(-1.83%) |
Jul 18, 2019 | 8.360 | 8.956 | 8.320 | 8.832 | 54,182 | +0.43(+5.14%) |
Jul 17, 2019 | 8.460 | 8.460 | 8.120 | 8.400 | 24,579 | +0.15(+1.82%) |
Jul 16, 2019 | 8.470 | 8.500 | 8.020 | 8.250 | 38,351 | -0.15(-1.79%) |
Jul 15, 2019 | 7.310 | 8.670 | 7.250 | 8.400 | 100,742 | +1.38(+19.66%) |
Jul 12, 2019 | 7.110 | 7.150 | 7.010 | 7.020 | 10,900 | -0.14(-1.96%) |
Jul 11, 2019 | 7.460 | 7.500 | 7.070 | 7.160 | 9,749 | -0.23(-3.11%) |
Jul 10, 2019 | 7.300 | 7.460 | 7.300 | 7.390 | 1,380 | +0.08(+1.09%) |
Jul 09, 2019 | 7.320 | 7.500 | 7.310 | 7.310 | 3,049 | -0.18(-2.40%) |
Jul 08, 2019 | 7.490 | 7.580 | 7.450 | 7.490 | 10,069 | -0.01(-0.13%) |
Jul 05, 2019 | 7.590 | 7.590 | 7.500 | 7.500 | 5,200 | -0.10(-1.32%) |
Jul 03, 2019 | 7.610 | 7.837 | 7.520 | 7.600 | 3,800 | -0.07(-0.91%) |
Jul 02, 2019 | 7.900 | 7.900 | 7.347 | 7.670 | 5,010 | +0.11(+1.46%) |