Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.025 | 9.058 | 9.000 | 9.000 | 320,810 | -0.02(-0.18%) |
Aug 29, 2019 | 9.033 | 9.071 | 9.008 | 9.016 | 293,926 | +0.00(+0.00%) |
Aug 28, 2019 | 9.016 | 9.033 | 8.958 | 9.016 | 275,962 | -0.02(-0.28%) |
Aug 27, 2019 | 9.041 | 9.074 | 9.041 | 9.041 | 177,106 | +0.02(+0.18%) |
Aug 26, 2019 | 9.058 | 9.074 | 9.019 | 9.025 | 470,726 | -0.01(-0.09%) |
Aug 23, 2019 | 9.049 | 9.066 | 9.016 | 9.033 | 107,901 | -0.01(-0.09%) |
Aug 22, 2019 | 9.058 | 9.066 | 9.033 | 9.041 | 68,534 | -0.02(-0.18%) |
Aug 21, 2019 | 9.025 | 9.066 | 9.025 | 9.058 | 1,532,861 | +0.03(+0.37%) |
Aug 20, 2019 | 9.016 | 9.058 | 9.008 | 9.025 | 102,765 | +0.00(+0.00%) |
Aug 19, 2019 | 9.058 | 9.083 | 9.025 | 9.025 | 156,195 | +0.00(+0.00%) |
Aug 16, 2019 | 9.000 | 9.033 | 8.991 | 9.025 | 79,449 | +0.03(+0.37%) |
Aug 15, 2019 | 9.016 | 9.066 | 8.991 | 8.991 | 234,589 | -0.01(-0.09%) |
Aug 14, 2019 | 9.033 | 9.065 | 9.000 | 9.000 | 290,838 | -0.04(-0.46%) |
Aug 13, 2019 | 9.066 | 9.074 | 9.033 | 9.041 | 330,357 | -0.03(-0.32%) |
Aug 12, 2019 | 9.087 | 9.120 | 9.045 | 9.070 | 244,494 | -0.02(-0.18%) |
Aug 09, 2019 | 9.087 | 9.105 | 9.070 | 9.087 | 246,798 | -0.02(-0.18%) |
Aug 08, 2019 | 9.078 | 9.120 | 9.054 | 9.103 | 225,052 | +0.02(+0.18%) |
Aug 07, 2019 | 9.070 | 9.095 | 9.054 | 9.087 | 195,364 | -0.02(-0.18%) |
Aug 06, 2019 | 9.095 | 9.128 | 9.078 | 9.103 | 570,461 | +0.01(+0.09%) |
Aug 05, 2019 | 9.144 | 9.144 | 9.062 | 9.095 | 400,568 | -0.09(-0.99%) |
Aug 02, 2019 | 9.186 | 9.219 | 9.161 | 9.186 | 276,511 | -0.02(-0.18%) |
Aug 01, 2019 | 9.169 | 9.202 | 9.161 | 9.202 | 272,840 | +0.02(+0.27%) |
Jul 31, 2019 | 9.186 | 9.186 | 9.136 | 9.177 | 229,147 | +0.01(+0.09%) |
Jul 30, 2019 | 9.136 | 9.177 | 9.107 | 9.169 | 247,511 | +0.02(+0.18%) |
Jul 29, 2019 | 9.128 | 9.169 | 9.125 | 9.153 | 195,349 | +0.02(+0.18%) |
Jul 26, 2019 | 9.169 | 9.169 | 9.128 | 9.136 | 233,457 | -0.03(-0.36%) |
Jul 25, 2019 | 9.194 | 9.210 | 9.144 | 9.169 | 169,150 | -0.02(-0.18%) |
Jul 24, 2019 | 9.153 | 9.252 | 9.136 | 9.186 | 216,471 | +0.05(+0.54%) |
Jul 23, 2019 | 9.153 | 9.153 | 9.103 | 9.136 | 195,858 | +0.00(+0.00%) |
Jul 22, 2019 | 9.087 | 9.144 | 9.087 | 9.136 | 229,279 | +0.05(+0.54%) |
Jul 19, 2019 | 9.111 | 9.111 | 9.062 | 9.087 | 231,760 | -0.02(-0.27%) |
Jul 18, 2019 | 9.128 | 9.153 | 9.078 | 9.111 | 219,678 | -0.02(-0.27%) |
Jul 17, 2019 | 9.144 | 9.161 | 9.128 | 9.136 | 117,086 | -0.01(-0.09%) |
Jul 16, 2019 | 9.161 | 9.186 | 9.144 | 9.144 | 209,979 | -0.01(-0.14%) |
Jul 15, 2019 | 9.165 | 9.197 | 9.140 | 9.157 | 122,623 | +0.00(+0.00%) |
Jul 12, 2019 | 9.214 | 9.214 | 9.140 | 9.157 | 106,006 | -0.02(-0.27%) |
Jul 11, 2019 | 9.173 | 9.186 | 9.149 | 9.181 | 131,504 | +0.00(+0.00%) |
Jul 10, 2019 | 9.116 | 9.190 | 9.108 | 9.181 | 197,953 | +0.07(+0.72%) |
Jul 09, 2019 | 9.124 | 9.132 | 9.099 | 9.116 | 209,131 | -0.01(-0.09%) |
Jul 08, 2019 | 9.116 | 9.157 | 9.108 | 9.124 | 153,730 | -0.01(-0.09%) |
Jul 05, 2019 | 9.140 | 9.140 | 9.116 | 9.132 | 120,400 | -0.01(-0.09%) |
Jul 03, 2019 | 9.149 | 9.181 | 9.140 | 9.140 | 443,909 | +0.00(+0.00%) |
Jul 02, 2019 | 9.132 | 9.173 | 9.132 | 9.140 | 363,931 | -0.00(-0.04%) |
Jul 01, 2019 | 9.165 | 9.190 | 9.132 | 9.144 | 289,853 | -0.02(-0.22%) |
Jun 28, 2019 | 9.157 | 9.165 | 9.115 | 9.165 | 139,308 | +0.05(+0.54%) |
Jun 27, 2019 | 9.157 | 9.157 | 9.099 | 9.116 | 159,937 | +0.00(+0.00%) |
Jun 26, 2019 | 9.149 | 9.149 | 9.099 | 9.116 | 288,166 | -0.03(-0.36%) |
Jun 25, 2019 | 9.157 | 9.198 | 9.124 | 9.149 | 245,476 | -0.01(-0.09%) |
Jun 24, 2019 | 9.181 | 9.206 | 9.140 | 9.157 | 214,600 | +0.02(+0.18%) |
Jun 21, 2019 | 9.157 | 9.173 | 9.132 | 9.140 | 152,239 | -0.01(-0.09%) |
Jun 20, 2019 | 9.190 | 9.190 | 9.132 | 9.149 | 253,010 | -0.02(-0.27%) |
Jun 19, 2019 | 9.149 | 9.198 | 9.132 | 9.173 | 313,037 | +0.02(+0.27%) |
Jun 18, 2019 | 9.165 | 9.206 | 9.140 | 9.149 | 466,961 | -0.02(-0.18%) |
Jun 17, 2019 | 9.190 | 9.208 | 9.132 | 9.165 | 565,197 | +0.17(+1.91%) |
Jun 14, 2019 | 9.009 | 9.009 | 8.968 | 8.993 | 99,175 | -0.01(-0.09%) |
Jun 13, 2019 | 9.083 | 9.083 | 8.976 | 9.001 | 120,852 | +0.00(+0.02%) |
Jun 12, 2019 | 8.942 | 9.023 | 8.926 | 8.999 | 204,797 | +0.07(+0.73%) |
Jun 11, 2019 | 8.909 | 8.934 | 8.877 | 8.934 | 141,322 | +0.07(+0.74%) |
Jun 10, 2019 | 8.877 | 8.901 | 8.852 | 8.869 | 189,207 | +0.00(+0.00%) |
Jun 07, 2019 | 8.885 | 8.901 | 8.860 | 8.869 | 179,973 | +0.01(+0.09%) |
Jun 06, 2019 | 8.860 | 8.885 | 8.828 | 8.860 | 121,561 | -0.02(-0.18%) |
Jun 05, 2019 | 8.893 | 8.926 | 8.860 | 8.877 | 130,892 | +0.00(+0.00%) |
Jun 04, 2019 | 8.844 | 8.877 | 8.816 | 8.877 | 193,127 | +0.06(+0.65%) |