Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.06 | 10.10 | 9.949 | 9.963 | 427,206 | -0.08(-0.79%) |
Sep 27, 2019 | 10.08 | 10.16 | 10.02 | 10.04 | 312,308 | +0.00(+0.00%) |
Sep 26, 2019 | 10.13 | 10.17 | 10.03 | 10.04 | 301,431 | -0.11(-1.07%) |
Sep 25, 2019 | 10.04 | 10.19 | 10.03 | 10.15 | 492,579 | +0.15(+1.52%) |
Sep 24, 2019 | 10.15 | 10.16 | 9.956 | 9.999 | 432,105 | -0.15(-1.50%) |
Sep 23, 2019 | 10.11 | 10.19 | 10.05 | 10.15 | 345,070 | +0.00(+0.00%) |
Sep 20, 2019 | 10.08 | 10.23 | 10.08 | 10.15 | 1,054,076 | +0.06(+0.57%) |
Sep 19, 2019 | 10.14 | 10.28 | 10.09 | 10.09 | 301,602 | -0.01(-0.14%) |
Sep 18, 2019 | 10.14 | 10.22 | 10.09 | 10.11 | 417,572 | -0.04(-0.43%) |
Sep 17, 2019 | 10.03 | 10.15 | 9.934 | 10.15 | 349,191 | +0.07(+0.72%) |
Sep 16, 2019 | 10.12 | 10.22 | 10.07 | 10.08 | 356,962 | -0.12(-1.20%) |
Sep 13, 2019 | 10.25 | 10.30 | 10.19 | 10.20 | 448,546 | +0.00(+0.00%) |
Sep 12, 2019 | 10.02 | 10.22 | 9.956 | 10.20 | 511,738 | +0.15(+1.51%) |
Sep 11, 2019 | 9.920 | 10.06 | 9.811 | 10.05 | 557,617 | +0.18(+1.83%) |
Sep 10, 2019 | 9.891 | 9.912 | 9.768 | 9.869 | 313,839 | +0.00(+0.00%) |
Sep 09, 2019 | 9.695 | 9.883 | 9.667 | 9.869 | 285,093 | +0.22(+2.32%) |
Sep 06, 2019 | 9.761 | 9.818 | 9.638 | 9.645 | 233,747 | -0.12(-1.26%) |
Sep 05, 2019 | 9.688 | 9.891 | 9.674 | 9.768 | 329,224 | +0.19(+1.96%) |
Sep 04, 2019 | 9.739 | 9.739 | 9.565 | 9.580 | 280,994 | -0.10(-1.05%) |
Sep 03, 2019 | 9.717 | 9.739 | 9.558 | 9.681 | 316,257 | -0.06(-0.59%) |
Aug 30, 2019 | 9.761 | 9.768 | 9.688 | 9.739 | 289,487 | +0.01(+0.15%) |
Aug 29, 2019 | 9.667 | 9.800 | 9.659 | 9.724 | 304,173 | +0.12(+1.28%) |
Aug 28, 2019 | 9.479 | 9.695 | 9.479 | 9.601 | 305,571 | +0.12(+1.22%) |
Aug 27, 2019 | 9.724 | 9.739 | 9.479 | 9.486 | 351,867 | -0.19(-1.94%) |
Aug 26, 2019 | 9.587 | 9.681 | 9.544 | 9.674 | 200,865 | +0.16(+1.67%) |
Aug 23, 2019 | 9.753 | 9.826 | 9.479 | 9.515 | 438,864 | -0.26(-2.66%) |
Aug 22, 2019 | 9.833 | 9.840 | 9.724 | 9.775 | 221,829 | +0.02(+0.22%) |
Aug 21, 2019 | 9.797 | 9.797 | 9.667 | 9.753 | 242,241 | +0.04(+0.37%) |
Aug 20, 2019 | 9.811 | 9.811 | 9.638 | 9.717 | 201,974 | -0.08(-0.81%) |
Aug 19, 2019 | 9.826 | 9.883 | 9.746 | 9.797 | 370,238 | +0.07(+0.67%) |
Aug 16, 2019 | 9.652 | 9.786 | 9.616 | 9.732 | 325,033 | +0.12(+1.28%) |
Aug 15, 2019 | 9.659 | 9.717 | 9.536 | 9.609 | 216,410 | -0.03(-0.30%) |
Aug 14, 2019 | 9.609 | 9.667 | 9.565 | 9.638 | 316,592 | -0.07(-0.74%) |
Aug 13, 2019 | 9.645 | 9.826 | 9.645 | 9.710 | 355,402 | +0.06(+0.60%) |
Aug 12, 2019 | 9.544 | 9.681 | 9.522 | 9.652 | 189,985 | +0.08(+0.83%) |
Aug 09, 2019 | 9.674 | 9.674 | 9.565 | 9.573 | 329,459 | -0.09(-0.90%) |
Aug 08, 2019 | 9.594 | 9.804 | 9.594 | 9.659 | 473,569 | +0.09(+0.98%) |
Aug 07, 2019 | 9.421 | 9.601 | 9.334 | 9.565 | 404,813 | +0.07(+0.76%) |
Aug 06, 2019 | 9.435 | 9.507 | 9.356 | 9.493 | 467,078 | +0.09(+1.00%) |
Aug 05, 2019 | 9.442 | 9.507 | 9.327 | 9.399 | 565,522 | -0.15(-1.59%) |
Aug 02, 2019 | 9.493 | 9.616 | 9.435 | 9.551 | 396,679 | +0.06(+0.61%) |
Aug 01, 2019 | 9.768 | 9.869 | 9.479 | 9.493 | 566,433 | -0.32(-3.28%) |
Jul 31, 2019 | 9.887 | 9.987 | 9.808 | 9.815 | 656,238 | -0.09(-0.87%) |
Jul 30, 2019 | 10.06 | 10.17 | 9.786 | 9.901 | 536,165 | -0.20(-1.99%) |
Jul 29, 2019 | 10.10 | 10.19 | 10.10 | 10.10 | 330,375 | -0.01(-0.14%) |
Jul 26, 2019 | 10.02 | 10.16 | 10.02 | 10.12 | 365,760 | +0.10(+1.00%) |
Jul 25, 2019 | 10.07 | 10.12 | 10.00 | 10.02 | 296,624 | -0.05(-0.50%) |
Jul 24, 2019 | 9.894 | 10.08 | 9.851 | 10.07 | 603,252 | +0.11(+1.08%) |
Jul 23, 2019 | 9.872 | 9.958 | 9.829 | 9.958 | 334,670 | +0.10(+1.02%) |
Jul 22, 2019 | 9.894 | 9.973 | 9.764 | 9.858 | 187,791 | -0.04(-0.36%) |
Jul 19, 2019 | 9.879 | 9.973 | 9.836 | 9.894 | 242,587 | -0.04(-0.36%) |
Jul 18, 2019 | 9.901 | 9.987 | 9.890 | 9.930 | 317,697 | +0.04(+0.36%) |
Jul 17, 2019 | 9.786 | 9.923 | 9.757 | 9.894 | 367,598 | +0.09(+0.88%) |
Jul 16, 2019 | 9.844 | 9.865 | 9.772 | 9.808 | 213,979 | -0.04(-0.37%) |
Jul 15, 2019 | 9.915 | 9.915 | 9.815 | 9.844 | 335,210 | -0.06(-0.58%) |
Jul 12, 2019 | 9.901 | 9.966 | 9.829 | 9.901 | 297,562 | +0.02(+0.22%) |
Jul 11, 2019 | 9.851 | 9.887 | 9.779 | 9.879 | 259,231 | +0.05(+0.51%) |
Jul 10, 2019 | 9.844 | 9.879 | 9.786 | 9.829 | 264,022 | -0.01(-0.07%) |
Jul 09, 2019 | 9.815 | 9.844 | 9.750 | 9.836 | 194,114 | +0.01(+0.07%) |
Jul 08, 2019 | 9.930 | 10.00 | 9.793 | 9.829 | 240,460 | -0.10(-1.01%) |
Jul 05, 2019 | 9.800 | 9.951 | 9.764 | 9.930 | 464,576 | +0.13(+1.32%) |
Jul 03, 2019 | 9.693 | 9.829 | 9.685 | 9.800 | 163,116 | +0.15(+1.56%) |
Jul 02, 2019 | 9.772 | 9.851 | 9.585 | 9.649 | 608,770 | -0.12(-1.25%) |