Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.12 | 10.13 | 10.08 | 10.13 | 159,450 | +0.02(+0.24%) |
Aug 29, 2019 | 10.12 | 10.14 | 10.11 | 10.11 | 132,769 | +0.01(+0.08%) |
Aug 28, 2019 | 10.18 | 10.18 | 10.10 | 10.10 | 259,485 | -0.06(-0.55%) |
Aug 27, 2019 | 10.15 | 10.23 | 10.14 | 10.15 | 202,057 | +0.01(+0.08%) |
Aug 26, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 178,397 | +0.02(+0.24%) |
Aug 23, 2019 | 10.13 | 10.13 | 10.09 | 10.12 | 130,963 | +0.02(+0.24%) |
Aug 22, 2019 | 10.12 | 10.13 | 10.09 | 10.10 | 75,832 | -0.03(-0.31%) |
Aug 21, 2019 | 10.15 | 10.15 | 10.11 | 10.13 | 124,976 | -0.01(-0.08%) |
Aug 20, 2019 | 10.15 | 10.15 | 10.12 | 10.14 | 100,952 | -0.01(-0.08%) |
Aug 19, 2019 | 10.13 | 10.15 | 10.11 | 10.15 | 247,192 | +0.00(+0.00%) |
Aug 16, 2019 | 10.16 | 10.18 | 10.12 | 10.15 | 323,059 | +0.00(+0.00%) |
Aug 15, 2019 | 10.17 | 10.18 | 10.09 | 10.15 | 196,404 | +0.01(+0.08%) |
Aug 14, 2019 | 10.14 | 10.20 | 10.13 | 10.14 | 310,990 | -0.03(-0.31%) |
Aug 13, 2019 | 10.18 | 10.18 | 10.14 | 10.17 | 228,158 | -0.01(-0.08%) |
Aug 12, 2019 | 10.17 | 10.18 | 10.15 | 10.18 | 160,467 | +0.03(+0.31%) |
Aug 09, 2019 | 10.18 | 10.19 | 10.15 | 10.15 | 142,229 | -0.01(-0.08%) |
Aug 08, 2019 | 10.15 | 10.16 | 10.09 | 10.15 | 177,615 | +0.02(+0.16%) |
Aug 07, 2019 | 10.11 | 10.15 | 10.09 | 10.14 | 268,313 | +0.03(+0.31%) |
Aug 06, 2019 | 10.15 | 10.15 | 10.09 | 10.11 | 190,455 | -0.01(-0.08%) |
Aug 05, 2019 | 10.15 | 10.16 | 10.11 | 10.12 | 194,057 | -0.02(-0.23%) |
Aug 02, 2019 | 10.12 | 10.15 | 10.09 | 10.14 | 211,699 | +0.03(+0.31%) |
Aug 01, 2019 | 10.07 | 10.12 | 10.07 | 10.11 | 333,320 | +0.03(+0.31%) |
Jul 31, 2019 | 10.06 | 10.10 | 10.03 | 10.08 | 234,377 | +0.08(+0.79%) |
Jul 30, 2019 | 9.957 | 10.03 | 9.957 | 9.997 | 231,880 | +0.05(+0.48%) |
Jul 29, 2019 | 9.957 | 9.973 | 9.934 | 9.950 | 150,622 | +0.02(+0.16%) |
Jul 26, 2019 | 9.942 | 9.950 | 9.902 | 9.934 | 207,017 | +0.00(+0.00%) |
Jul 25, 2019 | 9.870 | 9.934 | 9.839 | 9.934 | 429,820 | +0.09(+0.88%) |
Jul 24, 2019 | 9.831 | 9.855 | 9.815 | 9.847 | 336,208 | +0.02(+0.24%) |
Jul 23, 2019 | 9.791 | 9.839 | 9.791 | 9.823 | 275,181 | +0.03(+0.32%) |
Jul 22, 2019 | 9.807 | 9.807 | 9.728 | 9.791 | 221,963 | +0.02(+0.24%) |
Jul 19, 2019 | 9.760 | 9.768 | 9.744 | 9.768 | 145,772 | +0.01(+0.08%) |
Jul 18, 2019 | 9.768 | 9.768 | 9.744 | 9.760 | 120,841 | -0.01(-0.08%) |
Jul 17, 2019 | 9.791 | 9.791 | 9.732 | 9.768 | 149,755 | +0.00(+0.00%) |
Jul 16, 2019 | 9.776 | 9.776 | 9.728 | 9.768 | 163,858 | -0.01(-0.08%) |
Jul 15, 2019 | 9.752 | 9.791 | 9.752 | 9.776 | 141,923 | +0.02(+0.24%) |
Jul 12, 2019 | 9.728 | 9.760 | 9.721 | 9.752 | 89,316 | +0.03(+0.32%) |
Jul 11, 2019 | 9.736 | 9.736 | 9.705 | 9.721 | 156,784 | +0.01(+0.08%) |
Jul 10, 2019 | 9.705 | 9.721 | 9.689 | 9.713 | 204,817 | +0.02(+0.24%) |
Jul 09, 2019 | 9.689 | 9.691 | 9.681 | 9.689 | 51,577 | +0.01(+0.08%) |
Jul 08, 2019 | 9.697 | 9.697 | 9.665 | 9.681 | 114,430 | +0.00(+0.00%) |
Jul 05, 2019 | 9.658 | 9.681 | 9.634 | 9.681 | 156,144 | +0.00(+0.00%) |
Jul 03, 2019 | 9.697 | 9.697 | 9.626 | 9.681 | 124,890 | +0.02(+0.24%) |
Jul 02, 2019 | 9.634 | 9.665 | 9.630 | 9.658 | 103,140 | +0.02(+0.25%) |
Jul 01, 2019 | 9.681 | 9.681 | 9.618 | 9.634 | 153,404 | -0.05(-0.49%) |
Jun 28, 2019 | 9.642 | 9.681 | 9.623 | 9.681 | 180,411 | +0.06(+0.57%) |
Jun 27, 2019 | 9.618 | 9.638 | 9.595 | 9.626 | 188,403 | +0.02(+0.16%) |
Jun 26, 2019 | 9.595 | 9.610 | 9.571 | 9.610 | 266,641 | +0.02(+0.16%) |
Jun 25, 2019 | 9.603 | 9.603 | 9.571 | 9.595 | 129,079 | +0.00(+0.00%) |
Jun 24, 2019 | 9.579 | 9.618 | 9.571 | 9.595 | 183,499 | +0.04(+0.41%) |
Jun 21, 2019 | 9.571 | 9.587 | 9.540 | 9.555 | 169,866 | -0.01(-0.08%) |
Jun 20, 2019 | 9.563 | 9.587 | 9.547 | 9.563 | 130,174 | +0.03(+0.33%) |
Jun 19, 2019 | 9.547 | 9.547 | 9.508 | 9.532 | 106,347 | +0.00(+0.00%) |
Jun 18, 2019 | 9.563 | 9.587 | 9.532 | 9.532 | 123,466 | -0.03(-0.33%) |
Jun 17, 2019 | 9.587 | 9.595 | 9.547 | 9.563 | 154,893 | -0.01(-0.08%) |
Jun 14, 2019 | 9.571 | 9.579 | 9.532 | 9.571 | 90,840 | +0.00(+0.00%) |
Jun 13, 2019 | 9.626 | 9.626 | 9.563 | 9.571 | 194,437 | -0.02(-0.25%) |
Jun 12, 2019 | 9.555 | 9.602 | 9.555 | 9.595 | 218,327 | +0.03(+0.33%) |
Jun 11, 2019 | 9.595 | 9.602 | 9.532 | 9.563 | 120,734 | -0.02(-0.16%) |
Jun 10, 2019 | 9.595 | 9.602 | 9.571 | 9.579 | 175,650 | +0.00(+0.00%) |
Jun 07, 2019 | 9.563 | 9.579 | 9.551 | 9.579 | 70,929 | +0.05(+0.49%) |
Jun 06, 2019 | 9.540 | 9.559 | 9.524 | 9.532 | 128,064 | +0.01(+0.08%) |
Jun 05, 2019 | 9.563 | 9.563 | 9.524 | 9.524 | 138,317 | -0.01(-0.08%) |
Jun 04, 2019 | 9.587 | 9.587 | 9.508 | 9.532 | 214,115 | -0.04(-0.41%) |