Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.07 | 10.09 | 9.930 | 9.990 | 384,746 | -0.01(-0.10%) |
Sep 27, 2019 | 10.05 | 10.12 | 9.970 | 10.00 | 464,800 | -0.02(-0.20%) |
Sep 26, 2019 | 10.10 | 10.12 | 9.925 | 10.02 | 272,275 | -0.08(-0.79%) |
Sep 25, 2019 | 10.00 | 10.17 | 9.970 | 10.10 | 819,817 | +0.15(+1.51%) |
Sep 24, 2019 | 10.01 | 10.09 | 9.920 | 9.950 | 513,269 | -0.07(-0.70%) |
Sep 23, 2019 | 10.07 | 10.14 | 9.995 | 10.02 | 325,140 | -0.12(-1.18%) |
Sep 20, 2019 | 10.14 | 10.28 | 10.13 | 10.14 | 1,172,700 | -0.01(-0.10%) |
Sep 19, 2019 | 10.15 | 10.34 | 10.14 | 10.15 | 342,050 | +0.04(+0.40%) |
Sep 18, 2019 | 10.14 | 10.19 | 9.980 | 10.11 | 517,692 | -0.01(-0.10%) |
Sep 17, 2019 | 10.09 | 10.17 | 10.07 | 10.12 | 300,135 | -0.05(-0.49%) |
Sep 16, 2019 | 10.15 | 10.28 | 10.08 | 10.17 | 362,515 | -0.06(-0.59%) |
Sep 13, 2019 | 10.40 | 10.51 | 10.22 | 10.23 | 333,400 | -0.09(-0.87%) |
Sep 12, 2019 | 10.16 | 10.38 | 10.07 | 10.32 | 471,024 | +0.18(+1.78%) |
Sep 11, 2019 | 10.15 | 10.38 | 10.10 | 10.14 | 695,807 | +0.03(+0.30%) |
Sep 10, 2019 | 10.07 | 10.22 | 10.07 | 10.11 | 536,908 | -0.10(-0.98%) |
Sep 09, 2019 | 9.900 | 10.52 | 9.900 | 10.21 | 725,789 | +0.36(+3.65%) |
Sep 06, 2019 | 9.800 | 9.900 | 9.700 | 9.850 | 792,400 | +0.06(+0.61%) |
Sep 05, 2019 | 9.530 | 9.940 | 9.480 | 9.790 | 592,503 | +0.38(+4.04%) |
Sep 04, 2019 | 9.400 | 9.440 | 9.260 | 9.410 | 479,238 | +0.08(+0.86%) |
Sep 03, 2019 | 9.370 | 9.610 | 9.245 | 9.330 | 624,003 | -0.09(-0.96%) |
Aug 30, 2019 | 9.640 | 9.670 | 9.320 | 9.420 | 591,700 | -0.27(-2.79%) |
Aug 29, 2019 | 9.710 | 9.780 | 9.680 | 9.690 | 237,933 | +0.10(+1.04%) |
Aug 28, 2019 | 9.450 | 9.695 | 9.430 | 9.590 | 323,098 | +0.08(+0.84%) |
Aug 27, 2019 | 9.590 | 9.620 | 9.370 | 9.510 | 380,911 | -0.04(-0.42%) |
Aug 26, 2019 | 9.560 | 9.600 | 9.450 | 9.550 | 271,481 | +0.08(+0.84%) |
Aug 23, 2019 | 9.740 | 9.790 | 9.440 | 9.470 | 292,900 | -0.30(-3.07%) |
Aug 22, 2019 | 9.850 | 9.880 | 9.690 | 9.770 | 368,630 | -0.03(-0.31%) |
Aug 21, 2019 | 9.860 | 9.860 | 9.680 | 9.800 | 222,512 | +0.07(+0.72%) |
Aug 20, 2019 | 9.770 | 9.790 | 9.630 | 9.730 | 237,394 | -0.08(-0.82%) |
Aug 19, 2019 | 10.00 | 10.00 | 9.810 | 9.810 | 279,487 | -0.04(-0.41%) |
Aug 16, 2019 | 9.730 | 9.890 | 9.680 | 9.850 | 392,300 | +0.26(+2.71%) |
Aug 15, 2019 | 9.660 | 9.750 | 9.565 | 9.590 | 388,018 | -0.01(-0.10%) |
Aug 14, 2019 | 9.780 | 9.850 | 9.450 | 9.600 | 577,071 | -0.31(-3.13%) |
Aug 13, 2019 | 9.880 | 10.03 | 9.860 | 9.910 | 377,683 | +0.01(+0.10%) |
Aug 12, 2019 | 9.900 | 9.970 | 9.840 | 9.900 | 140,387 | -0.10(-1.00%) |
Aug 09, 2019 | 9.990 | 10.06 | 9.890 | 10.00 | 438,300 | -0.11(-1.09%) |
Aug 08, 2019 | 9.700 | 10.17 | 9.700 | 10.11 | 560,128 | +0.48(+4.98%) |
Aug 07, 2019 | 9.460 | 9.690 | 9.390 | 9.630 | 615,020 | +0.07(+0.73%) |
Aug 06, 2019 | 9.400 | 9.640 | 9.320 | 9.560 | 344,455 | +0.25(+2.69%) |
Aug 05, 2019 | 9.680 | 9.690 | 9.250 | 9.310 | 494,683 | -0.53(-5.39%) |
Aug 02, 2019 | 9.890 | 9.890 | 9.650 | 9.840 | 527,200 | -0.10(-1.01%) |
Aug 01, 2019 | 10.10 | 10.23 | 9.820 | 9.940 | 396,114 | -0.14(-1.39%) |
Jul 31, 2019 | 10.19 | 10.30 | 10.01 | 10.08 | 452,235 | -0.12(-1.18%) |
Jul 30, 2019 | 10.20 | 10.21 | 9.780 | 10.20 | 520,714 | -0.02(-0.20%) |
Jul 29, 2019 | 10.36 | 10.43 | 10.15 | 10.22 | 364,412 | -0.14(-1.35%) |
Jul 26, 2019 | 10.43 | 10.45 | 10.26 | 10.36 | 378,900 | -0.03(-0.29%) |
Jul 25, 2019 | 10.39 | 10.48 | 10.33 | 10.39 | 398,506 | -0.04(-0.38%) |
Jul 24, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 463,500 | +0.23(+2.25%) |
Jul 23, 2019 | 10.05 | 10.22 | 10.00 | 10.20 | 550,314 | +0.21(+2.10%) |
Jul 22, 2019 | 10.27 | 10.31 | 9.990 | 9.990 | 876,716 | -0.27(-2.63%) |
Jul 19, 2019 | 10.26 | 10.34 | 10.25 | 10.26 | 356,800 | +0.00(+0.00%) |
Jul 18, 2019 | 10.30 | 10.40 | 10.20 | 10.26 | 610,644 | -0.09(-0.87%) |
Jul 17, 2019 | 10.50 | 10.55 | 10.34 | 10.35 | 859,930 | -0.19(-1.80%) |
Jul 16, 2019 | 10.40 | 10.68 | 10.38 | 10.54 | 492,158 | +0.11(+1.05%) |
Jul 15, 2019 | 10.63 | 10.68 | 10.41 | 10.43 | 294,396 | -0.19(-1.79%) |
Jul 12, 2019 | 10.48 | 10.69 | 10.36 | 10.62 | 628,800 | +0.16(+1.53%) |
Jul 11, 2019 | 10.53 | 10.62 | 10.43 | 10.46 | 523,418 | -0.04(-0.38%) |
Jul 10, 2019 | 10.58 | 10.62 | 10.26 | 10.50 | 988,310 | +0.00(+0.00%) |
Jul 09, 2019 | 10.24 | 10.59 | 10.19 | 10.50 | 1,784,603 | +0.19(+1.84%) |
Jul 08, 2019 | 10.56 | 10.56 | 10.25 | 10.31 | 488,962 | -0.31(-2.92%) |
Jul 05, 2019 | 10.56 | 10.62 | 10.41 | 10.62 | 405,400 | +0.06(+0.57%) |
Jul 03, 2019 | 10.58 | 10.68 | 10.46 | 10.56 | 226,100 | +0.03(+0.28%) |
Jul 02, 2019 | 10.47 | 10.57 | 10.38 | 10.53 | 382,373 | +0.01(+0.10%) |