Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.456 | 9.495 | 9.316 | 9.441 | 242,742 | -0.07(-0.73%) |
Sep 27, 2019 | 9.431 | 9.585 | 9.406 | 9.510 | 199,636 | +0.07(+0.74%) |
Sep 26, 2019 | 9.505 | 9.560 | 9.351 | 9.441 | 212,995 | -0.06(-0.68%) |
Sep 25, 2019 | 9.600 | 9.600 | 9.421 | 9.505 | 276,897 | -0.09(-0.98%) |
Sep 24, 2019 | 9.675 | 9.709 | 9.505 | 9.600 | 283,940 | -0.04(-0.41%) |
Sep 23, 2019 | 9.699 | 9.714 | 9.585 | 9.640 | 247,340 | -0.05(-0.51%) |
Sep 20, 2019 | 9.724 | 9.834 | 9.660 | 9.689 | 252,912 | -0.07(-0.71%) |
Sep 19, 2019 | 9.689 | 9.873 | 9.689 | 9.759 | 286,899 | +0.07(+0.77%) |
Sep 18, 2019 | 9.893 | 9.908 | 9.670 | 9.684 | 323,664 | -0.20(-2.01%) |
Sep 17, 2019 | 9.983 | 10.03 | 9.774 | 9.883 | 240,788 | -0.10(-1.00%) |
Sep 16, 2019 | 9.888 | 10.10 | 9.888 | 9.983 | 339,188 | +0.23(+2.35%) |
Sep 13, 2019 | 9.600 | 9.878 | 9.600 | 9.754 | 264,573 | +0.23(+2.46%) |
Sep 12, 2019 | 9.575 | 9.595 | 9.421 | 9.520 | 283,051 | -0.09(-0.93%) |
Sep 11, 2019 | 9.844 | 9.927 | 9.555 | 9.610 | 278,127 | -0.26(-2.67%) |
Sep 10, 2019 | 9.819 | 10.03 | 9.744 | 9.873 | 259,368 | +0.07(+0.76%) |
Sep 09, 2019 | 9.555 | 9.873 | 9.540 | 9.799 | 217,732 | +0.28(+2.98%) |
Sep 06, 2019 | 9.590 | 9.590 | 9.436 | 9.515 | 156,814 | -0.05(-0.52%) |
Sep 05, 2019 | 9.510 | 9.615 | 9.471 | 9.565 | 232,412 | +0.13(+1.37%) |
Sep 04, 2019 | 9.451 | 9.490 | 9.331 | 9.436 | 152,165 | +0.04(+0.48%) |
Sep 03, 2019 | 9.356 | 9.451 | 9.257 | 9.391 | 177,059 | -0.03(-0.37%) |
Aug 30, 2019 | 9.481 | 9.525 | 9.311 | 9.426 | 241,453 | +0.01(+0.11%) |
Aug 29, 2019 | 9.461 | 9.471 | 9.361 | 9.416 | 241,517 | +0.09(+0.96%) |
Aug 28, 2019 | 9.093 | 9.396 | 9.083 | 9.326 | 360,718 | +0.23(+2.52%) |
Aug 27, 2019 | 9.301 | 9.330 | 9.098 | 9.098 | 408,852 | -0.18(-1.93%) |
Aug 26, 2019 | 9.600 | 9.650 | 9.232 | 9.277 | 560,089 | -0.25(-2.66%) |
Aug 23, 2019 | 9.590 | 9.671 | 9.461 | 9.530 | 246,278 | -0.08(-0.88%) |
Aug 22, 2019 | 9.769 | 9.806 | 9.535 | 9.615 | 364,988 | -0.14(-1.43%) |
Aug 21, 2019 | 9.650 | 9.799 | 9.610 | 9.754 | 297,188 | +0.21(+2.24%) |
Aug 20, 2019 | 9.570 | 9.610 | 9.500 | 9.540 | 222,086 | +0.02(+0.26%) |
Aug 19, 2019 | 9.192 | 9.552 | 9.187 | 9.515 | 329,697 | +0.46(+5.05%) |
Aug 16, 2019 | 8.943 | 9.167 | 8.943 | 9.058 | 292,317 | +0.11(+1.28%) |
Aug 15, 2019 | 9.053 | 9.147 | 8.869 | 8.943 | 302,098 | -0.09(-0.99%) |
Aug 14, 2019 | 9.272 | 9.272 | 9.018 | 9.033 | 331,159 | -0.30(-3.20%) |
Aug 13, 2019 | 9.202 | 9.441 | 9.132 | 9.331 | 328,125 | +0.05(+0.59%) |
Aug 12, 2019 | 9.391 | 9.471 | 9.237 | 9.277 | 297,367 | -0.11(-1.22%) |
Aug 09, 2019 | 9.575 | 9.620 | 9.296 | 9.391 | 255,325 | -0.13(-1.36%) |
Aug 08, 2019 | 9.545 | 9.605 | 9.431 | 9.520 | 284,531 | -0.06(-0.67%) |
Aug 07, 2019 | 9.689 | 9.689 | 9.451 | 9.585 | 412,967 | -0.15(-1.58%) |
Aug 06, 2019 | 9.849 | 9.958 | 9.620 | 9.739 | 491,009 | -0.11(-1.16%) |
Aug 05, 2019 | 9.923 | 10.10 | 9.829 | 9.854 | 513,805 | -0.34(-3.32%) |
Aug 02, 2019 | 10.43 | 10.52 | 10.10 | 10.19 | 350,419 | -0.25(-2.43%) |
Aug 01, 2019 | 10.47 | 10.61 | 10.39 | 10.45 | 490,304 | +0.00(+0.00%) |
Jul 31, 2019 | 10.47 | 10.59 | 10.43 | 10.45 | 307,287 | -0.02(-0.19%) |
Jul 30, 2019 | 10.26 | 10.49 | 10.22 | 10.46 | 236,184 | +0.18(+1.79%) |
Jul 29, 2019 | 10.64 | 10.64 | 10.26 | 10.28 | 390,869 | -0.35(-3.33%) |
Jul 26, 2019 | 10.59 | 10.64 | 10.50 | 10.63 | 313,589 | +0.04(+0.41%) |
Jul 25, 2019 | 10.54 | 10.61 | 10.50 | 10.59 | 334,561 | +0.04(+0.41%) |
Jul 24, 2019 | 10.43 | 10.59 | 10.42 | 10.55 | 229,783 | +0.12(+1.12%) |
Jul 23, 2019 | 10.40 | 10.45 | 10.32 | 10.43 | 152,181 | +0.08(+0.75%) |
Jul 22, 2019 | 10.30 | 10.36 | 10.20 | 10.35 | 174,475 | +0.07(+0.66%) |
Jul 19, 2019 | 10.29 | 10.30 | 10.14 | 10.29 | 171,030 | +0.00(+0.00%) |
Jul 18, 2019 | 10.24 | 10.32 | 10.21 | 10.29 | 98,797 | -0.04(-0.42%) |
Jul 17, 2019 | 10.43 | 10.45 | 10.26 | 10.33 | 150,787 | -0.07(-0.70%) |
Jul 16, 2019 | 10.51 | 10.53 | 10.38 | 10.40 | 179,761 | -0.08(-0.79%) |
Jul 15, 2019 | 10.53 | 10.53 | 10.45 | 10.48 | 200,171 | -0.02(-0.23%) |
Jul 12, 2019 | 10.42 | 10.52 | 10.35 | 10.51 | 332,776 | +0.12(+1.12%) |
Jul 11, 2019 | 10.32 | 10.44 | 10.21 | 10.39 | 145,573 | +0.16(+1.61%) |
Jul 10, 2019 | 10.32 | 10.38 | 10.20 | 10.23 | 282,808 | +0.00(+0.00%) |
Jul 09, 2019 | 10.45 | 10.46 | 10.21 | 10.23 | 284,813 | -0.26(-2.45%) |
Jul 08, 2019 | 10.41 | 10.48 | 10.37 | 10.48 | 203,862 | +0.07(+0.70%) |
Jul 05, 2019 | 10.30 | 10.41 | 10.29 | 10.41 | 274,597 | +0.11(+1.04%) |
Jul 03, 2019 | 10.30 | 10.32 | 10.21 | 10.30 | 87,268 | +0.07(+0.71%) |
Jul 02, 2019 | 10.24 | 10.25 | 10.10 | 10.23 | 185,901 | -0.02(-0.24%) |