Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.194 | 9.233 | 9.142 | 9.148 | 531,997 | -0.02(-0.21%) |
Sep 27, 2019 | 9.161 | 9.246 | 9.148 | 9.168 | 421,426 | -0.02(-0.21%) |
Sep 26, 2019 | 9.194 | 9.253 | 9.174 | 9.188 | 420,155 | +0.00(+0.00%) |
Sep 25, 2019 | 9.122 | 9.227 | 9.005 | 9.188 | 587,337 | +0.03(+0.36%) |
Sep 24, 2019 | 9.279 | 9.331 | 9.142 | 9.155 | 782,092 | -0.12(-1.33%) |
Sep 23, 2019 | 9.194 | 9.350 | 9.188 | 9.279 | 612,232 | +0.09(+0.99%) |
Sep 20, 2019 | 9.220 | 9.305 | 9.181 | 9.188 | 988,648 | -0.01(-0.07%) |
Sep 19, 2019 | 9.285 | 9.331 | 9.189 | 9.194 | 505,527 | -0.08(-0.91%) |
Sep 18, 2019 | 9.279 | 9.337 | 9.201 | 9.279 | 532,912 | -0.03(-0.35%) |
Sep 17, 2019 | 9.240 | 9.324 | 9.096 | 9.311 | 983,114 | +0.03(+0.35%) |
Sep 16, 2019 | 9.350 | 9.435 | 9.279 | 9.279 | 1,059,059 | -0.03(-0.35%) |
Sep 13, 2019 | 9.474 | 9.474 | 9.308 | 9.311 | 789,445 | -0.05(-0.49%) |
Sep 12, 2019 | 9.331 | 9.429 | 9.246 | 9.357 | 794,875 | -0.05(-0.55%) |
Sep 11, 2019 | 9.422 | 9.494 | 9.337 | 9.409 | 930,417 | +0.03(+0.35%) |
Sep 10, 2019 | 9.345 | 9.504 | 9.262 | 9.376 | 1,477,161 | +0.03(+0.27%) |
Sep 09, 2019 | 9.198 | 9.380 | 9.192 | 9.351 | 1,345,695 | +0.19(+2.08%) |
Sep 06, 2019 | 9.186 | 9.186 | 9.090 | 9.160 | 645,471 | +0.00(+0.00%) |
Sep 05, 2019 | 9.097 | 9.262 | 9.097 | 9.160 | 1,154,470 | +0.09(+0.98%) |
Sep 04, 2019 | 9.033 | 9.087 | 8.982 | 9.071 | 751,862 | +0.09(+0.99%) |
Sep 03, 2019 | 8.906 | 8.988 | 8.791 | 8.982 | 803,161 | +0.03(+0.36%) |
Aug 30, 2019 | 8.988 | 9.027 | 8.918 | 8.950 | 846,060 | -0.01(-0.14%) |
Aug 29, 2019 | 8.906 | 8.982 | 8.874 | 8.963 | 823,164 | +0.08(+0.93%) |
Aug 28, 2019 | 8.766 | 8.893 | 8.683 | 8.880 | 863,378 | +0.16(+1.82%) |
Aug 27, 2019 | 8.785 | 8.887 | 8.670 | 8.721 | 1,059,341 | -0.06(-0.72%) |
Aug 26, 2019 | 8.842 | 8.842 | 8.709 | 8.785 | 1,099,899 | +0.06(+0.66%) |
Aug 23, 2019 | 8.848 | 8.976 | 8.702 | 8.728 | 1,277,265 | -0.18(-2.00%) |
Aug 22, 2019 | 8.957 | 9.071 | 8.887 | 8.906 | 1,657,035 | -0.05(-0.57%) |
Aug 21, 2019 | 8.460 | 8.982 | 8.460 | 8.957 | 3,652,462 | +0.55(+6.59%) |
Aug 20, 2019 | 8.327 | 8.435 | 8.206 | 8.403 | 2,667,387 | +0.25(+3.04%) |
Aug 19, 2019 | 8.136 | 8.282 | 8.130 | 8.155 | 2,018,801 | +0.06(+0.79%) |
Aug 16, 2019 | 7.952 | 8.111 | 7.952 | 8.092 | 725,329 | +0.15(+1.84%) |
Aug 15, 2019 | 8.015 | 8.047 | 7.897 | 7.945 | 964,732 | -0.06(-0.79%) |
Aug 14, 2019 | 8.085 | 8.181 | 8.009 | 8.009 | 783,742 | -0.20(-2.48%) |
Aug 13, 2019 | 8.111 | 8.235 | 8.085 | 8.212 | 509,626 | +0.10(+1.18%) |
Aug 12, 2019 | 8.136 | 8.155 | 8.079 | 8.117 | 334,329 | +0.01(+0.16%) |
Aug 09, 2019 | 8.238 | 8.238 | 8.095 | 8.104 | 440,165 | -0.13(-1.62%) |
Aug 08, 2019 | 8.219 | 8.251 | 8.146 | 8.238 | 448,181 | +0.06(+0.78%) |
Aug 07, 2019 | 8.022 | 8.219 | 7.983 | 8.174 | 679,810 | +0.06(+0.71%) |
Aug 06, 2019 | 8.034 | 8.149 | 8.002 | 8.117 | 758,093 | +0.13(+1.67%) |
Aug 05, 2019 | 8.206 | 8.219 | 7.977 | 7.983 | 1,245,939 | -0.29(-3.46%) |
Aug 02, 2019 | 8.314 | 8.371 | 8.222 | 8.270 | 636,196 | -0.05(-0.61%) |
Aug 01, 2019 | 8.352 | 8.435 | 8.260 | 8.321 | 832,495 | -0.04(-0.53%) |
Jul 31, 2019 | 8.378 | 8.588 | 8.327 | 8.365 | 1,329,612 | -0.01(-0.15%) |
Jul 30, 2019 | 8.289 | 8.406 | 8.219 | 8.378 | 793,830 | +0.04(+0.46%) |
Jul 29, 2019 | 8.371 | 8.410 | 8.327 | 8.340 | 773,282 | -0.03(-0.38%) |
Jul 26, 2019 | 8.352 | 8.410 | 8.308 | 8.371 | 630,851 | +0.03(+0.38%) |
Jul 25, 2019 | 8.352 | 8.365 | 8.282 | 8.340 | 947,243 | -0.01(-0.15%) |
Jul 24, 2019 | 8.251 | 8.390 | 8.251 | 8.352 | 792,904 | +0.06(+0.77%) |
Jul 23, 2019 | 8.219 | 8.314 | 8.219 | 8.289 | 515,644 | +0.05(+0.62%) |
Jul 22, 2019 | 8.187 | 8.251 | 8.130 | 8.238 | 793,361 | +0.06(+0.78%) |
Jul 19, 2019 | 8.111 | 8.193 | 8.088 | 8.174 | 741,364 | +0.06(+0.71%) |
Jul 18, 2019 | 8.060 | 8.136 | 8.031 | 8.117 | 604,905 | +0.01(+0.16%) |
Jul 17, 2019 | 8.231 | 8.244 | 8.066 | 8.104 | 621,164 | -0.13(-1.62%) |
Jul 16, 2019 | 8.098 | 8.257 | 8.092 | 8.238 | 1,958,455 | +0.13(+1.57%) |
Jul 15, 2019 | 8.206 | 8.219 | 8.098 | 8.111 | 465,716 | -0.10(-1.16%) |
Jul 12, 2019 | 8.136 | 8.231 | 8.136 | 8.206 | 513,107 | +0.06(+0.70%) |
Jul 11, 2019 | 8.130 | 8.155 | 8.085 | 8.149 | 550,626 | +0.01(+0.16%) |
Jul 10, 2019 | 8.111 | 8.168 | 8.104 | 8.136 | 480,901 | +0.06(+0.71%) |
Jul 09, 2019 | 8.047 | 8.098 | 7.998 | 8.079 | 569,325 | +0.00(+0.00%) |
Jul 08, 2019 | 8.130 | 8.130 | 8.060 | 8.079 | 656,047 | +0.01(+0.08%) |
Jul 05, 2019 | 7.996 | 8.072 | 7.977 | 8.072 | 449,911 | +0.03(+0.40%) |
Jul 03, 2019 | 8.002 | 8.079 | 8.002 | 8.041 | 347,730 | +0.03(+0.32%) |
Jul 02, 2019 | 8.015 | 8.104 | 7.964 | 8.015 | 515,424 | -0.05(-0.63%) |