Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.988 | 10.00 | 9.923 | 9.962 | 293,254 | +0.03(+0.26%) |
Aug 29, 2019 | 9.936 | 9.956 | 9.878 | 9.936 | 263,313 | +0.10(+0.98%) |
Aug 28, 2019 | 9.737 | 9.853 | 9.686 | 9.840 | 416,108 | +0.10(+1.06%) |
Aug 27, 2019 | 9.840 | 9.872 | 9.716 | 9.737 | 280,474 | -0.04(-0.39%) |
Aug 26, 2019 | 9.769 | 9.814 | 9.735 | 9.776 | 272,249 | +0.07(+0.73%) |
Aug 23, 2019 | 9.866 | 9.926 | 9.683 | 9.705 | 339,279 | -0.20(-2.01%) |
Aug 22, 2019 | 9.923 | 9.956 | 9.872 | 9.904 | 485,948 | -0.01(-0.13%) |
Aug 21, 2019 | 9.968 | 9.988 | 9.911 | 9.917 | 602,205 | +0.01(+0.06%) |
Aug 20, 2019 | 9.968 | 9.968 | 9.904 | 9.911 | 338,428 | -0.06(-0.64%) |
Aug 19, 2019 | 10.00 | 10.03 | 9.963 | 9.975 | 206,213 | +0.08(+0.85%) |
Aug 16, 2019 | 9.846 | 9.917 | 9.827 | 9.891 | 210,844 | +0.10(+0.98%) |
Aug 15, 2019 | 9.859 | 9.872 | 9.756 | 9.795 | 379,681 | -0.05(-0.46%) |
Aug 14, 2019 | 9.910 | 9.930 | 9.821 | 9.840 | 457,375 | -0.18(-1.79%) |
Aug 13, 2019 | 9.904 | 10.08 | 9.898 | 10.02 | 247,923 | +0.10(+0.97%) |
Aug 12, 2019 | 9.910 | 9.955 | 9.891 | 9.923 | 313,000 | -0.04(-0.45%) |
Aug 09, 2019 | 10.00 | 10.01 | 9.904 | 9.968 | 329,780 | -0.06(-0.64%) |
Aug 08, 2019 | 9.898 | 10.03 | 9.872 | 10.03 | 297,418 | +0.21(+2.09%) |
Aug 07, 2019 | 9.744 | 9.859 | 9.680 | 9.827 | 247,623 | -0.05(-0.49%) |
Aug 06, 2019 | 9.821 | 9.885 | 9.763 | 9.875 | 415,327 | +0.08(+0.82%) |
Aug 05, 2019 | 10.03 | 10.05 | 9.699 | 9.795 | 495,701 | -0.31(-3.11%) |
Aug 02, 2019 | 10.10 | 10.12 | 9.981 | 10.11 | 305,600 | -0.06(-0.57%) |
Aug 01, 2019 | 10.24 | 10.30 | 10.15 | 10.17 | 359,031 | -0.08(-0.75%) |
Jul 31, 2019 | 10.29 | 10.33 | 10.14 | 10.24 | 324,529 | -0.04(-0.44%) |
Jul 30, 2019 | 10.27 | 10.29 | 10.24 | 10.29 | 183,183 | +0.01(+0.06%) |
Jul 29, 2019 | 10.28 | 10.29 | 10.24 | 10.28 | 163,852 | +0.02(+0.19%) |
Jul 26, 2019 | 10.22 | 10.27 | 10.21 | 10.26 | 226,041 | +0.07(+0.69%) |
Jul 25, 2019 | 10.25 | 10.28 | 10.18 | 10.19 | 255,365 | -0.07(-0.69%) |
Jul 24, 2019 | 10.20 | 10.26 | 10.20 | 10.26 | 118,313 | +0.04(+0.44%) |
Jul 23, 2019 | 10.17 | 10.22 | 10.14 | 10.22 | 181,989 | +0.08(+0.76%) |
Jul 22, 2019 | 10.16 | 10.19 | 10.13 | 10.14 | 123,132 | -0.03(-0.25%) |
Jul 19, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 173,157 | -0.01(-0.13%) |
Jul 18, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 175,140 | +0.04(+0.44%) |
Jul 17, 2019 | 10.19 | 10.21 | 10.12 | 10.13 | 232,197 | -0.05(-0.50%) |
Jul 16, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 103,535 | +0.01(+0.13%) |
Jul 15, 2019 | 10.17 | 10.19 | 10.13 | 10.17 | 209,318 | +0.01(+0.13%) |
Jul 12, 2019 | 10.16 | 10.18 | 10.14 | 10.16 | 201,393 | +0.02(+0.19%) |
Jul 11, 2019 | 10.10 | 10.17 | 10.10 | 10.14 | 231,176 | +0.05(+0.51%) |
Jul 10, 2019 | 10.03 | 10.12 | 10.03 | 10.09 | 147,943 | +0.10(+0.96%) |
Jul 09, 2019 | 9.981 | 10.03 | 9.981 | 9.994 | 172,746 | -0.01(-0.13%) |
Jul 08, 2019 | 10.00 | 10.03 | 9.968 | 10.01 | 100,818 | -0.01(-0.06%) |
Jul 05, 2019 | 10.01 | 10.04 | 9.962 | 10.01 | 99,994 | -0.03(-0.32%) |
Jul 03, 2019 | 10.04 | 10.06 | 10.03 | 10.04 | 101,398 | +0.03(+0.32%) |
Jul 02, 2019 | 9.981 | 10.03 | 9.981 | 10.01 | 135,147 | +0.03(+0.32%) |
Jul 01, 2019 | 9.974 | 10.02 | 9.945 | 9.981 | 203,037 | +0.06(+0.65%) |
Jun 28, 2019 | 9.891 | 9.932 | 9.866 | 9.917 | 117,466 | +0.04(+0.45%) |
Jun 27, 2019 | 9.833 | 9.891 | 9.833 | 9.872 | 142,061 | +0.06(+0.59%) |
Jun 26, 2019 | 9.827 | 9.872 | 9.801 | 9.814 | 135,851 | +0.03(+0.33%) |
Jun 25, 2019 | 9.917 | 9.946 | 9.766 | 9.782 | 300,670 | -0.15(-1.55%) |
Jun 24, 2019 | 9.955 | 10.00 | 9.923 | 9.936 | 162,080 | -0.01(-0.13%) |
Jun 21, 2019 | 9.936 | 10.03 | 9.936 | 9.949 | 179,553 | +0.00(+0.00%) |
Jun 20, 2019 | 9.949 | 9.993 | 9.923 | 9.949 | 261,047 | +0.08(+0.84%) |
Jun 19, 2019 | 9.833 | 9.885 | 9.827 | 9.866 | 149,237 | +0.03(+0.26%) |
Jun 18, 2019 | 9.789 | 9.848 | 9.789 | 9.840 | 250,913 | +0.08(+0.85%) |
Jun 17, 2019 | 9.750 | 9.782 | 9.744 | 9.757 | 143,083 | +0.01(+0.13%) |
Jun 14, 2019 | 9.724 | 9.750 | 9.692 | 9.744 | 104,050 | +0.03(+0.26%) |
Jun 13, 2019 | 9.757 | 9.769 | 9.699 | 9.718 | 108,222 | +0.00(+0.00%) |
Jun 12, 2019 | 9.750 | 9.750 | 9.686 | 9.718 | 194,401 | -0.03(-0.33%) |
Jun 11, 2019 | 9.782 | 9.789 | 9.705 | 9.750 | 193,135 | +0.03(+0.33%) |
Jun 10, 2019 | 9.712 | 9.808 | 9.712 | 9.718 | 270,819 | +0.04(+0.46%) |
Jun 07, 2019 | 9.590 | 9.680 | 9.577 | 9.673 | 197,961 | +0.12(+1.21%) |
Jun 06, 2019 | 9.487 | 9.558 | 9.487 | 9.558 | 257,855 | +0.09(+0.95%) |
Jun 05, 2019 | 9.449 | 9.474 | 9.410 | 9.468 | 125,427 | +0.08(+0.82%) |
Jun 04, 2019 | 9.327 | 9.398 | 9.301 | 9.391 | 221,985 | +0.16(+1.74%) |