Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.40 | 10.45 | 10.39 | 10.45 | 141,249 | +0.06(+0.53%) |
Aug 29, 2019 | 10.43 | 10.44 | 10.39 | 10.40 | 132,234 | -0.03(-0.30%) |
Aug 28, 2019 | 10.48 | 10.49 | 10.42 | 10.43 | 283,281 | -0.02(-0.23%) |
Aug 27, 2019 | 10.41 | 10.48 | 10.41 | 10.45 | 214,849 | +0.03(+0.31%) |
Aug 26, 2019 | 10.42 | 10.45 | 10.40 | 10.42 | 98,763 | +0.02(+0.15%) |
Aug 23, 2019 | 10.41 | 10.45 | 10.38 | 10.41 | 159,377 | +0.03(+0.31%) |
Aug 22, 2019 | 10.42 | 10.45 | 10.37 | 10.37 | 164,944 | -0.07(-0.68%) |
Aug 21, 2019 | 10.47 | 10.48 | 10.41 | 10.45 | 113,120 | -0.02(-0.15%) |
Aug 20, 2019 | 10.45 | 10.47 | 10.45 | 10.46 | 89,671 | +0.03(+0.30%) |
Aug 19, 2019 | 10.45 | 10.45 | 10.41 | 10.43 | 169,077 | -0.02(-0.23%) |
Aug 16, 2019 | 10.45 | 10.48 | 10.37 | 10.45 | 267,769 | +0.02(+0.15%) |
Aug 15, 2019 | 10.45 | 10.46 | 10.42 | 10.44 | 109,777 | +0.02(+0.15%) |
Aug 14, 2019 | 10.49 | 10.51 | 10.42 | 10.42 | 159,171 | -0.01(-0.08%) |
Aug 13, 2019 | 10.50 | 10.52 | 10.43 | 10.43 | 198,649 | -0.04(-0.37%) |
Aug 12, 2019 | 10.44 | 10.50 | 10.43 | 10.47 | 102,665 | +0.04(+0.38%) |
Aug 09, 2019 | 10.37 | 10.44 | 10.36 | 10.43 | 139,527 | +0.07(+0.69%) |
Aug 08, 2019 | 10.35 | 10.37 | 10.33 | 10.36 | 146,280 | +0.01(+0.08%) |
Aug 07, 2019 | 10.35 | 10.37 | 10.34 | 10.35 | 136,996 | +0.03(+0.31%) |
Aug 06, 2019 | 10.31 | 10.35 | 10.31 | 10.32 | 220,871 | -0.02(-0.23%) |
Aug 05, 2019 | 10.37 | 10.38 | 10.30 | 10.34 | 845,279 | -0.01(-0.08%) |
Aug 02, 2019 | 10.31 | 10.35 | 10.29 | 10.35 | 87,583 | +0.04(+0.38%) |
Aug 01, 2019 | 10.24 | 10.31 | 10.24 | 10.31 | 799,324 | +0.06(+0.54%) |
Jul 31, 2019 | 10.25 | 10.27 | 10.21 | 10.25 | 188,142 | +0.02(+0.15%) |
Jul 30, 2019 | 10.21 | 10.25 | 10.20 | 10.24 | 166,763 | +0.03(+0.31%) |
Jul 29, 2019 | 10.19 | 10.23 | 10.16 | 10.21 | 213,219 | +0.01(+0.08%) |
Jul 26, 2019 | 10.16 | 10.21 | 10.13 | 10.20 | 120,569 | +0.02(+0.23%) |
Jul 25, 2019 | 10.14 | 10.18 | 10.10 | 10.18 | 335,342 | +0.04(+0.39%) |
Jul 24, 2019 | 10.11 | 10.14 | 10.08 | 10.14 | 121,357 | +0.02(+0.23%) |
Jul 23, 2019 | 10.06 | 10.13 | 10.06 | 10.11 | 282,260 | +0.04(+0.39%) |
Jul 22, 2019 | 10.04 | 10.08 | 10.04 | 10.07 | 175,302 | +0.02(+0.24%) |
Jul 19, 2019 | 10.06 | 10.06 | 10.01 | 10.05 | 210,807 | +0.02(+0.16%) |
Jul 18, 2019 | 10.06 | 10.06 | 9.993 | 10.03 | 129,377 | +0.00(+0.00%) |
Jul 17, 2019 | 10.05 | 10.05 | 10.01 | 10.03 | 117,112 | -0.01(-0.08%) |
Jul 16, 2019 | 10.03 | 10.04 | 10.02 | 10.04 | 140,925 | +0.00(+0.01%) |
Jul 15, 2019 | 10.02 | 10.06 | 10.02 | 10.04 | 213,755 | +0.02(+0.16%) |
Jul 12, 2019 | 10.00 | 10.03 | 9.992 | 10.02 | 119,537 | +0.03(+0.32%) |
Jul 11, 2019 | 10.00 | 10.01 | 9.984 | 9.992 | 198,139 | +0.00(+0.00%) |
Jul 10, 2019 | 9.992 | 10.00 | 9.969 | 9.992 | 172,161 | +0.02(+0.24%) |
Jul 09, 2019 | 9.969 | 9.992 | 9.961 | 9.969 | 75,603 | +0.00(+0.00%) |
Jul 08, 2019 | 9.969 | 9.977 | 9.961 | 9.969 | 131,554 | +0.02(+0.16%) |
Jul 05, 2019 | 9.914 | 9.961 | 9.914 | 9.953 | 185,524 | +0.00(+0.00%) |
Jul 03, 2019 | 9.945 | 9.969 | 9.945 | 9.953 | 95,046 | +0.00(+0.00%) |
Jul 02, 2019 | 9.898 | 9.969 | 9.898 | 9.953 | 113,018 | +0.01(+0.08%) |
Jul 01, 2019 | 9.937 | 9.977 | 9.937 | 9.945 | 146,688 | -0.04(-0.39%) |
Jun 28, 2019 | 9.961 | 9.984 | 9.925 | 9.984 | 169,027 | +0.05(+0.48%) |
Jun 27, 2019 | 9.921 | 9.945 | 9.917 | 9.937 | 162,196 | +0.03(+0.32%) |
Jun 26, 2019 | 9.898 | 9.914 | 9.874 | 9.906 | 111,329 | +0.01(+0.08%) |
Jun 25, 2019 | 9.898 | 9.912 | 9.882 | 9.898 | 159,560 | -0.01(-0.08%) |
Jun 24, 2019 | 9.874 | 9.906 | 9.870 | 9.906 | 130,694 | +0.07(+0.72%) |
Jun 21, 2019 | 9.843 | 9.866 | 9.827 | 9.835 | 227,527 | -0.01(-0.08%) |
Jun 20, 2019 | 9.843 | 9.858 | 9.842 | 9.843 | 247,155 | +0.02(+0.16%) |
Jun 19, 2019 | 9.795 | 9.827 | 9.795 | 9.827 | 179,043 | +0.04(+0.40%) |
Jun 18, 2019 | 9.843 | 9.850 | 9.787 | 9.787 | 133,672 | -0.02(-0.24%) |
Jun 17, 2019 | 9.803 | 9.843 | 9.803 | 9.811 | 88,160 | +0.00(+0.00%) |
Jun 14, 2019 | 9.819 | 9.835 | 9.803 | 9.811 | 74,488 | -0.02(-0.16%) |
Jun 13, 2019 | 9.843 | 9.858 | 9.795 | 9.827 | 127,379 | -0.01(-0.07%) |
Jun 12, 2019 | 9.818 | 9.833 | 9.786 | 9.833 | 179,890 | +0.02(+0.24%) |
Jun 11, 2019 | 9.826 | 9.826 | 9.794 | 9.810 | 126,870 | -0.01(-0.08%) |
Jun 10, 2019 | 9.802 | 9.826 | 9.786 | 9.818 | 136,936 | +0.03(+0.32%) |
Jun 07, 2019 | 9.771 | 9.810 | 9.771 | 9.786 | 78,746 | +0.04(+0.40%) |
Jun 06, 2019 | 9.794 | 9.794 | 9.739 | 9.747 | 103,780 | +0.00(+0.00%) |
Jun 05, 2019 | 9.794 | 9.818 | 9.747 | 9.747 | 104,437 | -0.05(-0.48%) |
Jun 04, 2019 | 9.833 | 9.833 | 9.779 | 9.794 | 112,843 | -0.02(-0.16%) |