Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.922 | 9.965 | 9.827 | 9.896 | 437,425 | -0.11(-1.12%) |
Sep 27, 2019 | 9.896 | 10.10 | 9.853 | 10.01 | 526,434 | -0.03(-0.34%) |
Sep 26, 2019 | 10.22 | 10.22 | 9.931 | 10.04 | 741,760 | -0.26(-2.52%) |
Sep 25, 2019 | 10.22 | 10.33 | 10.13 | 10.30 | 856,284 | -0.06(-0.59%) |
Sep 24, 2019 | 10.65 | 10.66 | 10.27 | 10.36 | 698,109 | -0.34(-3.22%) |
Sep 23, 2019 | 10.68 | 10.75 | 10.59 | 10.71 | 332,241 | -0.03(-0.32%) |
Sep 20, 2019 | 10.76 | 10.85 | 10.66 | 10.74 | 796,010 | +0.02(+0.16%) |
Sep 19, 2019 | 11.03 | 11.07 | 10.66 | 10.72 | 757,044 | -0.18(-1.66%) |
Sep 18, 2019 | 10.97 | 11.07 | 10.85 | 10.91 | 1,109,454 | -0.21(-1.86%) |
Sep 17, 2019 | 11.59 | 11.59 | 11.06 | 11.11 | 2,018,025 | -0.56(-4.80%) |
Sep 16, 2019 | 11.37 | 11.76 | 11.12 | 11.67 | 2,458,014 | +1.17(+11.16%) |
Sep 13, 2019 | 10.41 | 10.61 | 10.32 | 10.50 | 889,808 | +0.19(+1.84%) |
Sep 12, 2019 | 10.31 | 10.51 | 10.15 | 10.31 | 961,564 | -0.22(-2.05%) |
Sep 11, 2019 | 10.55 | 10.82 | 10.36 | 10.53 | 1,429,628 | +0.06(+0.58%) |
Sep 10, 2019 | 10.56 | 10.84 | 10.40 | 10.47 | 897,088 | +0.03(+0.25%) |
Sep 09, 2019 | 10.02 | 10.46 | 9.992 | 10.44 | 477,516 | +0.59(+5.94%) |
Sep 06, 2019 | 9.924 | 9.924 | 9.657 | 9.855 | 273,269 | -0.12(-1.21%) |
Sep 05, 2019 | 9.872 | 10.15 | 9.863 | 9.975 | 641,418 | +0.22(+2.30%) |
Sep 04, 2019 | 9.622 | 9.820 | 9.596 | 9.751 | 420,072 | +0.31(+3.28%) |
Sep 03, 2019 | 9.476 | 9.501 | 9.243 | 9.441 | 341,827 | -0.18(-1.88%) |
Aug 30, 2019 | 9.837 | 9.855 | 9.536 | 9.622 | 476,305 | -0.22(-2.19%) |
Aug 29, 2019 | 9.622 | 9.901 | 9.622 | 9.837 | 450,440 | +0.32(+3.35%) |
Aug 28, 2019 | 9.277 | 9.596 | 9.252 | 9.519 | 445,254 | +0.34(+3.66%) |
Aug 27, 2019 | 9.321 | 9.346 | 9.105 | 9.183 | 363,650 | -0.06(-0.65%) |
Aug 26, 2019 | 9.355 | 9.433 | 9.217 | 9.243 | 450,076 | +0.05(+0.56%) |
Aug 23, 2019 | 9.476 | 9.536 | 9.174 | 9.191 | 465,742 | -0.41(-4.30%) |
Aug 22, 2019 | 9.855 | 9.889 | 9.588 | 9.605 | 290,819 | -0.21(-2.11%) |
Aug 21, 2019 | 9.949 | 10.07 | 9.777 | 9.812 | 482,120 | -0.02(-0.18%) |
Aug 20, 2019 | 9.932 | 9.932 | 9.734 | 9.829 | 330,766 | -0.11(-1.13%) |
Aug 19, 2019 | 9.760 | 9.967 | 9.734 | 9.941 | 491,267 | +0.34(+3.50%) |
Aug 16, 2019 | 9.295 | 9.631 | 9.249 | 9.605 | 812,030 | +0.35(+3.82%) |
Aug 15, 2019 | 9.252 | 9.312 | 9.122 | 9.252 | 823,385 | -0.04(-0.46%) |
Aug 14, 2019 | 9.562 | 9.562 | 9.217 | 9.295 | 1,039,826 | -0.50(-5.10%) |
Aug 13, 2019 | 9.743 | 10.07 | 9.639 | 9.794 | 588,750 | +0.03(+0.35%) |
Aug 12, 2019 | 9.863 | 9.863 | 9.648 | 9.760 | 557,503 | -0.11(-1.13%) |
Aug 09, 2019 | 10.03 | 10.10 | 9.812 | 9.872 | 889,344 | -0.10(-1.04%) |
Aug 08, 2019 | 9.855 | 9.984 | 9.760 | 9.975 | 714,696 | +0.22(+2.21%) |
Aug 07, 2019 | 9.631 | 9.872 | 9.433 | 9.760 | 899,492 | -0.04(-0.44%) |
Aug 06, 2019 | 10.08 | 10.16 | 9.657 | 9.803 | 653,323 | -0.17(-1.73%) |
Aug 05, 2019 | 10.23 | 10.23 | 9.924 | 9.975 | 681,122 | -0.47(-4.46%) |
Aug 02, 2019 | 10.60 | 10.73 | 10.29 | 10.44 | 304,496 | -0.04(-0.41%) |
Aug 01, 2019 | 11.00 | 11.00 | 10.34 | 10.48 | 628,690 | -0.66(-5.95%) |
Jul 31, 2019 | 11.10 | 11.42 | 10.98 | 11.15 | 480,769 | +0.09(+0.86%) |
Jul 30, 2019 | 10.42 | 11.15 | 10.34 | 11.05 | 397,627 | +0.65(+6.30%) |
Jul 29, 2019 | 10.64 | 10.66 | 10.32 | 10.40 | 554,112 | -0.22(-2.03%) |
Jul 26, 2019 | 10.85 | 10.86 | 10.58 | 10.61 | 329,803 | -0.28(-2.53%) |
Jul 25, 2019 | 11.40 | 11.40 | 10.86 | 10.89 | 250,490 | -0.43(-3.81%) |
Jul 24, 2019 | 11.28 | 11.52 | 11.28 | 11.32 | 175,989 | +0.01(+0.08%) |
Jul 23, 2019 | 11.26 | 11.32 | 11.16 | 11.31 | 172,282 | +0.08(+0.69%) |
Jul 22, 2019 | 11.23 | 11.37 | 11.13 | 11.23 | 210,596 | +0.03(+0.31%) |
Jul 19, 2019 | 11.16 | 11.23 | 11.04 | 11.20 | 242,041 | +0.09(+0.85%) |
Jul 18, 2019 | 11.20 | 11.20 | 11.04 | 11.10 | 348,880 | -0.11(-1.00%) |
Jul 17, 2019 | 11.53 | 11.55 | 11.20 | 11.22 | 344,925 | -0.33(-2.84%) |
Jul 16, 2019 | 11.83 | 11.83 | 11.44 | 11.54 | 275,931 | -0.28(-2.33%) |
Jul 15, 2019 | 12.15 | 12.17 | 11.82 | 11.82 | 138,384 | -0.29(-2.42%) |
Jul 12, 2019 | 12.10 | 12.17 | 12.01 | 12.11 | 88,922 | +0.04(+0.36%) |
Jul 11, 2019 | 12.36 | 12.40 | 12.04 | 12.07 | 212,516 | -0.27(-2.16%) |
Jul 10, 2019 | 12.21 | 12.36 | 12.17 | 12.34 | 170,771 | +0.28(+2.29%) |
Jul 09, 2019 | 12.07 | 12.08 | 11.86 | 12.06 | 134,766 | -0.01(-0.07%) |
Jul 08, 2019 | 12.19 | 12.36 | 12.07 | 12.07 | 143,193 | -0.18(-1.48%) |
Jul 05, 2019 | 12.06 | 12.27 | 12.06 | 12.25 | 154,279 | +0.18(+1.50%) |
Jul 03, 2019 | 12.11 | 12.11 | 11.99 | 12.07 | 120,150 | +0.03(+0.29%) |
Jul 02, 2019 | 12.46 | 12.46 | 11.97 | 12.03 | 172,085 | -0.41(-3.32%) |