Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.993 | 10.00 | 9.972 | 9.989 | 5,138 | -0.01(-0.06%) |
Aug 29, 2019 | 9.966 | 9.996 | 9.952 | 9.995 | 6,161 | +0.08(+0.85%) |
Aug 28, 2019 | 9.877 | 9.945 | 9.877 | 9.911 | 16,238 | -0.01(-0.14%) |
Aug 27, 2019 | 9.932 | 10.04 | 9.925 | 9.925 | 19,155 | -0.03(-0.28%) |
Aug 26, 2019 | 9.994 | 10.00 | 9.952 | 9.952 | 8,909 | -0.01(-0.13%) |
Aug 23, 2019 | 10.04 | 10.05 | 9.965 | 9.965 | 6,312 | -0.07(-0.69%) |
Aug 22, 2019 | 10.05 | 10.10 | 10.01 | 10.03 | 13,804 | -0.02(-0.17%) |
Aug 21, 2019 | 10.05 | 10.07 | 10.03 | 10.05 | 27,888 | +0.02(+0.21%) |
Aug 20, 2019 | 10.000 | 10.05 | 10.000 | 10.03 | 1,594 | +0.00(+0.03%) |
Aug 19, 2019 | 10.04 | 10.05 | 10.01 | 10.03 | 8,517 | +0.04(+0.36%) |
Aug 16, 2019 | 10.01 | 10.01 | 9.933 | 9.991 | 6,899 | +0.14(+1.44%) |
Aug 15, 2019 | 9.877 | 9.884 | 9.829 | 9.850 | 10,486 | -0.01(-0.14%) |
Aug 14, 2019 | 10.10 | 10.10 | 9.863 | 9.863 | 23,240 | -0.16(-1.56%) |
Aug 13, 2019 | 10.000 | 10.07 | 10.000 | 10.02 | 65,084 | -0.01(-0.07%) |
Aug 12, 2019 | 10.05 | 10.06 | 9.979 | 10.03 | 17,004 | -0.08(-0.74%) |
Aug 09, 2019 | 9.986 | 10.12 | 9.986 | 10.10 | 7,487 | -0.03(-0.33%) |
Aug 08, 2019 | 10.16 | 10.16 | 10.000 | 10.14 | 702,809 | +0.11(+1.09%) |
Aug 07, 2019 | 9.936 | 10.03 | 9.925 | 10.03 | 7,191 | +0.02(+0.24%) |
Aug 06, 2019 | 10.02 | 10.06 | 9.952 | 10.00 | 9,747 | +0.05(+0.51%) |
Aug 05, 2019 | 10.22 | 10.22 | 9.911 | 9.952 | 44,552 | -0.20(-1.96%) |
Aug 02, 2019 | 10.32 | 10.32 | 10.15 | 10.15 | 19,801 | -0.10(-0.99%) |
Aug 01, 2019 | 10.18 | 10.25 | 10.16 | 10.25 | 28,310 | +0.02(+0.20%) |
Jul 31, 2019 | 10.25 | 10.29 | 10.21 | 10.23 | 11,056 | -0.00(-0.03%) |
Jul 30, 2019 | 10.22 | 10.24 | 10.22 | 10.24 | 8,248 | +0.02(+0.17%) |
Jul 29, 2019 | 10.20 | 10.22 | 10.18 | 10.22 | 8,374 | +0.06(+0.60%) |
Jul 26, 2019 | 10.16 | 10.21 | 10.15 | 10.16 | 6,797 | -0.03(-0.25%) |
Jul 25, 2019 | 10.18 | 10.22 | 10.18 | 10.18 | 6,667 | -0.06(-0.61%) |
Jul 24, 2019 | 10.25 | 10.25 | 10.19 | 10.25 | 10,716 | +0.05(+0.53%) |
Jul 23, 2019 | 10.19 | 10.19 | 10.15 | 10.19 | 7,094 | +0.05(+0.53%) |
Jul 22, 2019 | 10.10 | 10.19 | 10.10 | 10.14 | 14,116 | -0.01(-0.13%) |
Jul 19, 2019 | 10.18 | 10.21 | 10.15 | 10.15 | 24,234 | -0.04(-0.37%) |
Jul 18, 2019 | 10.15 | 10.20 | 10.15 | 10.19 | 23,355 | +0.03(+0.27%) |
Jul 17, 2019 | 10.17 | 10.19 | 10.15 | 10.16 | 7,953 | -0.02(-0.23%) |
Jul 16, 2019 | 10.19 | 10.23 | 10.18 | 10.18 | 9,256 | -0.03(-0.33%) |
Jul 15, 2019 | 10.20 | 10.25 | 10.20 | 10.22 | 5,882 | -0.01(-0.13%) |
Jul 12, 2019 | 10.20 | 10.25 | 10.18 | 10.23 | 9,752 | +0.03(+0.34%) |
Jul 11, 2019 | 10.20 | 10.23 | 10.20 | 10.20 | 15,957 | -0.00(-0.01%) |
Jul 10, 2019 | 10.14 | 10.23 | 10.14 | 10.20 | 7,295 | +0.07(+0.66%) |
Jul 09, 2019 | 10.15 | 10.17 | 10.11 | 10.13 | 7,251 | +0.01(+0.07%) |
Jul 08, 2019 | 10.15 | 10.15 | 10.12 | 10.12 | 11,634 | -0.04(-0.37%) |
Jul 05, 2019 | 10.20 | 10.20 | 10.08 | 10.16 | 18,028 | +0.02(+0.23%) |
Jul 03, 2019 | 10.18 | 10.18 | 10.08 | 10.14 | 7,831 | +0.06(+0.59%) |
Jul 02, 2019 | 10.08 | 10.12 | 10.07 | 10.08 | 6,929 | +0.01(+0.07%) |
Jul 01, 2019 | 10.09 | 10.12 | 10.04 | 10.07 | 19,595 | +0.01(+0.06%) |
Jun 28, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 2,231 | +0.05(+0.47%) |
Jun 27, 2019 | 9.930 | 10.02 | 9.930 | 10.02 | 9,764 | +0.03(+0.32%) |
Jun 26, 2019 | 10.04 | 10.06 | 9.984 | 9.987 | 11,509 | -0.06(-0.64%) |
Jun 25, 2019 | 10.09 | 10.09 | 10.02 | 10.05 | 5,358 | -0.01(-0.10%) |
Jun 24, 2019 | 10.09 | 10.09 | 10.03 | 10.06 | 7,069 | +0.01(+0.10%) |
Jun 21, 2019 | 10.09 | 10.09 | 10.02 | 10.05 | 4,759 | -0.01(-0.07%) |
Jun 20, 2019 | 10.07 | 10.08 | 10.03 | 10.06 | 10,305 | +0.04(+0.40%) |
Jun 19, 2019 | 10.02 | 10.02 | 9.998 | 10.02 | 6,835 | +0.00(+0.00%) |
Jun 18, 2019 | 10.01 | 10.02 | 9.998 | 10.02 | 6,371 | +0.05(+0.50%) |
Jun 17, 2019 | 10.02 | 10.02 | 9.951 | 9.967 | 8,219 | +0.02(+0.17%) |
Jun 14, 2019 | 10.02 | 10.02 | 9.949 | 9.951 | 3,867 | -0.03(-0.34%) |
Jun 13, 2019 | 9.959 | 9.984 | 9.951 | 9.984 | 2,418 | +0.08(+0.77%) |
Jun 12, 2019 | 9.930 | 9.991 | 9.908 | 9.908 | 8,168 | -0.00(-0.01%) |
Jun 11, 2019 | 9.904 | 9.930 | 9.904 | 9.909 | 3,059 | -0.01(-0.05%) |
Jun 10, 2019 | 9.877 | 9.957 | 9.836 | 9.914 | 15,234 | -0.02(-0.17%) |
Jun 07, 2019 | 9.917 | 9.948 | 9.880 | 9.930 | 12,642 | +0.05(+0.51%) |
Jun 06, 2019 | 9.867 | 9.930 | 9.796 | 9.880 | 9,275 | +0.05(+0.48%) |
Jun 05, 2019 | 9.917 | 9.917 | 9.769 | 9.833 | 8,320 | +0.04(+0.42%) |
Jun 04, 2019 | 9.779 | 9.799 | 9.764 | 9.792 | 6,578 | +0.12(+1.24%) |