Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.846 | 9.956 | 9.567 | 9.736 | 69,752 | +0.04(+0.41%) |
Sep 27, 2019 | 9.976 | 9.976 | 9.697 | 9.697 | 29,270 | -0.18(-1.82%) |
Sep 26, 2019 | 9.976 | 10.03 | 9.856 | 9.876 | 24,116 | -0.04(-0.40%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.637 | 9.916 | 44,813 | -0.03(-0.30%) |
Sep 24, 2019 | 10.05 | 10.05 | 9.881 | 9.946 | 21,517 | -0.08(-0.80%) |
Sep 23, 2019 | 10.04 | 10.08 | 9.876 | 10.03 | 42,485 | -0.07(-0.69%) |
Sep 20, 2019 | 9.826 | 10.10 | 9.667 | 10.10 | 178,630 | +0.25(+2.53%) |
Sep 19, 2019 | 9.946 | 10.17 | 9.786 | 9.846 | 31,098 | -0.06(-0.60%) |
Sep 18, 2019 | 10.10 | 10.13 | 9.746 | 9.906 | 32,592 | -0.13(-1.29%) |
Sep 17, 2019 | 9.956 | 10.11 | 9.736 | 10.04 | 41,995 | +0.01(+0.10%) |
Sep 16, 2019 | 10.05 | 10.23 | 9.906 | 10.03 | 34,687 | -0.12(-1.18%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.687 | 10.15 | 32,277 | +0.14(+1.40%) |
Sep 12, 2019 | 10.07 | 10.20 | 9.826 | 10.01 | 50,695 | +0.02(+0.20%) |
Sep 11, 2019 | 9.926 | 10.01 | 9.707 | 9.986 | 72,897 | +0.16(+1.62%) |
Sep 10, 2019 | 9.332 | 9.846 | 9.332 | 9.826 | 113,643 | +0.19(+1.97%) |
Sep 09, 2019 | 9.417 | 9.766 | 9.347 | 9.637 | 36,662 | +0.36(+3.87%) |
Sep 06, 2019 | 9.507 | 9.507 | 9.208 | 9.278 | 107,058 | -0.14(-1.48%) |
Sep 05, 2019 | 9.298 | 9.447 | 9.048 | 9.417 | 16,367 | +0.23(+2.50%) |
Sep 04, 2019 | 9.218 | 9.228 | 8.869 | 9.188 | 40,725 | +0.08(+0.88%) |
Sep 03, 2019 | 9.208 | 9.317 | 8.903 | 9.108 | 42,787 | -0.20(-2.14%) |
Aug 30, 2019 | 9.387 | 9.417 | 9.228 | 9.308 | 21,150 | -0.05(-0.53%) |
Aug 29, 2019 | 9.587 | 9.597 | 9.298 | 9.357 | 19,359 | -0.06(-0.64%) |
Aug 28, 2019 | 9.268 | 9.587 | 9.268 | 9.417 | 29,629 | +0.22(+2.39%) |
Aug 27, 2019 | 9.697 | 9.736 | 9.158 | 9.198 | 31,837 | -0.44(-4.55%) |
Aug 26, 2019 | 9.577 | 9.692 | 9.467 | 9.637 | 17,037 | +0.19(+2.01%) |
Aug 23, 2019 | 9.647 | 9.896 | 9.377 | 9.447 | 97,033 | -0.25(-2.57%) |
Aug 22, 2019 | 9.667 | 9.871 | 9.607 | 9.697 | 31,152 | +0.11(+1.14%) |
Aug 21, 2019 | 9.677 | 9.796 | 9.497 | 9.587 | 15,709 | -0.01(-0.10%) |
Aug 20, 2019 | 9.557 | 9.716 | 9.527 | 9.597 | 30,699 | +0.03(+0.31%) |
Aug 19, 2019 | 9.557 | 9.726 | 9.502 | 9.567 | 40,014 | +0.14(+1.48%) |
Aug 16, 2019 | 9.059 | 9.497 | 9.019 | 9.427 | 52,781 | +0.41(+4.53%) |
Aug 15, 2019 | 9.009 | 9.099 | 8.969 | 9.019 | 30,281 | +0.03(+0.33%) |
Aug 14, 2019 | 8.969 | 9.039 | 8.800 | 8.989 | 32,875 | -0.12(-1.31%) |
Aug 13, 2019 | 9.039 | 9.258 | 9.039 | 9.108 | 21,570 | +0.05(+0.55%) |
Aug 12, 2019 | 9.228 | 9.228 | 9.009 | 9.059 | 18,411 | -0.22(-2.36%) |
Aug 09, 2019 | 9.168 | 9.388 | 9.129 | 9.278 | 20,570 | +0.07(+0.76%) |
Aug 08, 2019 | 9.467 | 9.527 | 9.039 | 9.208 | 38,159 | -0.11(-1.18%) |
Aug 07, 2019 | 9.248 | 9.358 | 9.178 | 9.318 | 23,844 | -0.10(-1.06%) |
Aug 06, 2019 | 9.477 | 9.567 | 9.238 | 9.417 | 28,271 | -0.03(-0.32%) |
Aug 05, 2019 | 9.477 | 9.696 | 9.228 | 9.447 | 55,568 | -0.19(-1.96%) |
Aug 02, 2019 | 9.587 | 9.756 | 9.517 | 9.637 | 31,709 | -0.02(-0.21%) |
Aug 01, 2019 | 9.806 | 10.03 | 9.627 | 9.657 | 71,629 | -0.13(-1.32%) |
Jul 31, 2019 | 9.806 | 9.975 | 9.786 | 9.786 | 89,839 | +0.00(+0.00%) |
Jul 30, 2019 | 9.388 | 9.975 | 9.388 | 9.786 | 81,375 | -0.04(-0.41%) |
Jul 29, 2019 | 9.876 | 9.975 | 9.816 | 9.826 | 43,181 | -0.07(-0.70%) |
Jul 26, 2019 | 9.956 | 10.12 | 9.866 | 9.896 | 89,709 | -0.08(-0.80%) |
Jul 25, 2019 | 10.22 | 10.33 | 9.936 | 9.975 | 15,940 | -0.23(-2.25%) |
Jul 24, 2019 | 10.01 | 10.24 | 10.01 | 10.20 | 31,263 | +0.29(+2.91%) |
Jul 23, 2019 | 9.985 | 10.06 | 9.876 | 9.916 | 70,073 | -0.03(-0.30%) |
Jul 22, 2019 | 9.936 | 10.03 | 9.846 | 9.946 | 26,630 | +0.05(+0.50%) |
Jul 19, 2019 | 10.01 | 10.06 | 9.806 | 9.896 | 110,079 | -0.15(-1.49%) |
Jul 18, 2019 | 9.985 | 10.13 | 9.966 | 10.05 | 41,864 | +0.03(+0.30%) |
Jul 17, 2019 | 9.876 | 10.07 | 9.846 | 10.02 | 59,331 | +0.12(+1.21%) |
Jul 16, 2019 | 9.995 | 10.03 | 9.856 | 9.896 | 55,877 | -0.01(-0.10%) |
Jul 15, 2019 | 10.08 | 10.08 | 9.896 | 9.906 | 32,059 | -0.14(-1.39%) |
Jul 12, 2019 | 10.06 | 10.12 | 9.876 | 10.05 | 44,453 | +0.21(+2.13%) |
Jul 11, 2019 | 9.995 | 10.02 | 9.786 | 9.836 | 79,444 | -0.18(-1.79%) |
Jul 10, 2019 | 10.45 | 10.45 | 9.995 | 10.02 | 30,772 | -0.23(-2.24%) |
Jul 09, 2019 | 9.966 | 10.29 | 9.876 | 10.24 | 305,407 | +0.23(+2.29%) |
Jul 08, 2019 | 10.21 | 10.21 | 9.966 | 10.02 | 15,992 | -0.05(-0.49%) |
Jul 05, 2019 | 9.995 | 10.11 | 9.995 | 10.07 | 30,705 | +0.06(+0.60%) |
Jul 03, 2019 | 10.03 | 10.20 | 9.975 | 10.01 | 25,588 | -0.02(-0.20%) |
Jul 02, 2019 | 9.866 | 10.07 | 9.866 | 10.03 | 66,036 | +0.15(+1.51%) |