Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.966 | 9.997 | 9.946 | 9.966 | 179,240 | +0.01(+0.08%) |
Sep 27, 2019 | 9.966 | 9.966 | 9.910 | 9.958 | 103,689 | +0.02(+0.16%) |
Sep 26, 2019 | 9.926 | 9.942 | 9.894 | 9.942 | 136,346 | +0.02(+0.16%) |
Sep 25, 2019 | 9.894 | 9.942 | 9.878 | 9.926 | 132,611 | +0.03(+0.32%) |
Sep 24, 2019 | 9.926 | 9.958 | 9.894 | 9.894 | 114,978 | +0.00(+0.00%) |
Sep 23, 2019 | 9.934 | 9.950 | 9.894 | 9.894 | 202,298 | -0.01(-0.08%) |
Sep 20, 2019 | 9.934 | 9.934 | 9.902 | 9.902 | 140,469 | +0.01(+0.08%) |
Sep 19, 2019 | 9.934 | 9.950 | 9.886 | 9.894 | 93,767 | +0.02(+0.24%) |
Sep 18, 2019 | 9.854 | 9.902 | 9.814 | 9.870 | 229,889 | +0.07(+0.73%) |
Sep 17, 2019 | 9.774 | 9.814 | 9.727 | 9.798 | 216,269 | +0.10(+1.07%) |
Sep 16, 2019 | 9.798 | 9.798 | 9.695 | 9.695 | 292,582 | -0.06(-0.57%) |
Sep 13, 2019 | 9.901 | 9.909 | 9.742 | 9.750 | 351,546 | -0.17(-1.76%) |
Sep 12, 2019 | 9.980 | 9.996 | 9.893 | 9.925 | 265,288 | -0.07(-0.71%) |
Sep 11, 2019 | 10.03 | 10.03 | 9.964 | 9.996 | 201,248 | -0.02(-0.16%) |
Sep 10, 2019 | 10.04 | 10.04 | 10.00 | 10.01 | 72,467 | -0.02(-0.24%) |
Sep 09, 2019 | 10.04 | 10.05 | 9.996 | 10.04 | 153,869 | -0.03(-0.31%) |
Sep 06, 2019 | 10.09 | 10.10 | 10.06 | 10.07 | 85,082 | +0.00(+0.00%) |
Sep 05, 2019 | 10.14 | 10.14 | 10.03 | 10.07 | 222,018 | -0.06(-0.63%) |
Sep 04, 2019 | 10.15 | 10.15 | 10.12 | 10.13 | 112,517 | +0.00(+0.00%) |
Sep 03, 2019 | 10.12 | 10.15 | 10.12 | 10.13 | 110,418 | +0.00(+0.00%) |
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%) |