Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.24 | 10.24 | 10.08 | 10.10 | 37,540 | -0.09(-0.93%) |
Sep 27, 2019 | 10.18 | 10.24 | 10.15 | 10.19 | 50,099 | +0.00(+0.04%) |
Sep 26, 2019 | 10.17 | 10.22 | 9.854 | 10.19 | 83,796 | -0.03(-0.27%) |
Sep 25, 2019 | 10.22 | 10.26 | 10.19 | 10.22 | 252,044 | +0.02(+0.23%) |
Sep 24, 2019 | 10.14 | 10.33 | 10.13 | 10.19 | 45,541 | -0.03(-0.31%) |
Sep 23, 2019 | 10.23 | 10.29 | 10.19 | 10.22 | 37,719 | -0.02(-0.23%) |
Sep 20, 2019 | 10.06 | 10.35 | 10.06 | 10.25 | 128,047 | +0.17(+1.64%) |
Sep 19, 2019 | 10.22 | 10.26 | 10.07 | 10.08 | 34,650 | -0.10(-1.00%) |
Sep 18, 2019 | 10.22 | 10.22 | 10.13 | 10.18 | 31,851 | -0.03(-0.31%) |
Sep 17, 2019 | 10.15 | 10.28 | 10.11 | 10.22 | 27,652 | -0.01(-0.08%) |
Sep 16, 2019 | 10.22 | 10.27 | 10.18 | 10.22 | 32,662 | +0.02(+0.15%) |
Sep 13, 2019 | 10.22 | 10.29 | 10.21 | 10.21 | 59,891 | -0.04(-0.38%) |
Sep 12, 2019 | 10.16 | 10.25 | 10.09 | 10.25 | 40,719 | +0.06(+0.54%) |
Sep 11, 2019 | 10.18 | 10.29 | 9.908 | 10.19 | 42,362 | +0.08(+0.78%) |
Sep 10, 2019 | 9.885 | 10.18 | 9.822 | 10.11 | 27,989 | +0.04(+0.39%) |
Sep 09, 2019 | 9.815 | 10.07 | 9.815 | 10.07 | 21,434 | +0.24(+2.48%) |
Sep 06, 2019 | 9.917 | 9.925 | 9.830 | 9.830 | 9,155 | -0.02(-0.24%) |
Sep 05, 2019 | 9.822 | 9.933 | 9.799 | 9.854 | 25,344 | +0.16(+1.62%) |
Sep 04, 2019 | 9.775 | 9.775 | 9.634 | 9.697 | 12,822 | +0.05(+0.49%) |
Sep 03, 2019 | 9.626 | 9.712 | 9.556 | 9.649 | 11,301 | -0.07(-0.73%) |
Aug 30, 2019 | 9.784 | 9.784 | 9.681 | 9.720 | 9,536 | -0.09(-0.88%) |
Aug 29, 2019 | 9.602 | 9.830 | 9.601 | 9.807 | 34,436 | +0.28(+2.89%) |
Aug 28, 2019 | 9.366 | 9.555 | 9.366 | 9.532 | 12,561 | +0.17(+1.85%) |
Aug 27, 2019 | 9.539 | 9.587 | 9.343 | 9.358 | 17,841 | -0.10(-1.08%) |
Aug 26, 2019 | 9.398 | 9.496 | 9.358 | 9.461 | 22,061 | +0.17(+1.86%) |
Aug 23, 2019 | 9.587 | 9.610 | 9.209 | 9.288 | 34,713 | -0.27(-2.80%) |
Aug 22, 2019 | 9.555 | 9.626 | 9.547 | 9.555 | 40,237 | +0.02(+0.25%) |
Aug 21, 2019 | 9.516 | 9.547 | 9.453 | 9.532 | 20,888 | +0.11(+1.17%) |
Aug 20, 2019 | 9.476 | 9.476 | 9.382 | 9.421 | 32,856 | -0.12(-1.24%) |
Aug 19, 2019 | 9.476 | 9.594 | 9.476 | 9.539 | 17,014 | +0.04(+0.41%) |
Aug 16, 2019 | 9.319 | 9.516 | 9.272 | 9.500 | 14,241 | +0.24(+2.63%) |
Aug 15, 2019 | 9.280 | 9.358 | 9.115 | 9.256 | 17,564 | +0.09(+1.03%) |
Aug 14, 2019 | 9.437 | 9.437 | 9.107 | 9.162 | 33,367 | -0.34(-3.56%) |
Aug 13, 2019 | 9.358 | 9.528 | 9.358 | 9.500 | 21,263 | +0.07(+0.75%) |
Aug 12, 2019 | 9.429 | 9.437 | 9.382 | 9.429 | 17,312 | +0.01(+0.08%) |
Aug 09, 2019 | 9.602 | 9.657 | 9.406 | 9.421 | 32,552 | -0.19(-1.96%) |
Aug 08, 2019 | 9.744 | 9.807 | 9.594 | 9.610 | 31,954 | +0.05(+0.49%) |
Aug 07, 2019 | 9.532 | 9.672 | 9.493 | 9.563 | 13,304 | -0.07(-0.73%) |
Aug 06, 2019 | 9.571 | 9.656 | 9.446 | 9.633 | 23,832 | +0.09(+0.90%) |
Aug 05, 2019 | 9.664 | 9.804 | 9.446 | 9.547 | 47,633 | -0.09(-0.97%) |
Aug 02, 2019 | 9.718 | 9.757 | 9.610 | 9.641 | 19,035 | -0.16(-1.67%) |
Aug 01, 2019 | 10.02 | 10.09 | 9.804 | 9.804 | 26,174 | -0.17(-1.71%) |
Jul 31, 2019 | 10.13 | 10.13 | 9.975 | 9.975 | 35,571 | -0.11(-1.08%) |
Jul 30, 2019 | 10.06 | 10.13 | 10.04 | 10.08 | 50,258 | +0.02(+0.15%) |
Jul 29, 2019 | 10.01 | 10.11 | 10.01 | 10.07 | 13,768 | -0.01(-0.08%) |
Jul 26, 2019 | 10.05 | 10.15 | 10.03 | 10.08 | 23,666 | +0.09(+0.86%) |
Jul 25, 2019 | 10.04 | 10.07 | 9.936 | 9.991 | 10,910 | -0.11(-1.08%) |
Jul 24, 2019 | 10.08 | 10.15 | 9.982 | 10.10 | 30,762 | +0.02(+0.15%) |
Jul 23, 2019 | 9.983 | 10.08 | 9.865 | 10.08 | 10,399 | +0.05(+0.47%) |
Jul 22, 2019 | 9.913 | 10.06 | 9.913 | 10.04 | 7,312 | +0.11(+1.10%) |
Jul 19, 2019 | 9.928 | 10.05 | 9.882 | 9.928 | 12,604 | -0.07(-0.70%) |
Jul 18, 2019 | 9.921 | 9.998 | 9.921 | 9.998 | 8,045 | +0.13(+1.34%) |
Jul 17, 2019 | 10.01 | 10.06 | 9.866 | 9.866 | 13,442 | -0.20(-2.01%) |
Jul 16, 2019 | 10.10 | 10.15 | 9.991 | 10.07 | 39,476 | -0.05(-0.54%) |
Jul 15, 2019 | 10.17 | 10.19 | 9.913 | 10.12 | 23,289 | -0.09(-0.91%) |
Jul 12, 2019 | 10.04 | 10.26 | 10.04 | 10.22 | 41,544 | +0.14(+1.39%) |
Jul 11, 2019 | 10.01 | 10.19 | 10.01 | 10.08 | 20,535 | +0.03(+0.31%) |
Jul 10, 2019 | 10.06 | 10.16 | 9.998 | 10.04 | 32,759 | -0.09(-0.92%) |
Jul 09, 2019 | 10.04 | 10.22 | 10.04 | 10.14 | 20,566 | +0.02(+0.23%) |
Jul 08, 2019 | 10.13 | 10.23 | 10.10 | 10.12 | 25,012 | -0.01(-0.08%) |
Jul 05, 2019 | 9.962 | 10.18 | 9.921 | 10.12 | 8,617 | +0.18(+1.80%) |
Jul 03, 2019 | 9.765 | 9.975 | 9.765 | 9.944 | 9,517 | +0.04(+0.39%) |
Jul 02, 2019 | 10.33 | 10.33 | 9.843 | 9.905 | 22,148 | -0.38(-3.70%) |