Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.32 | 10.32 | 10.22 | 10.27 | 437,942 | +0.15(+1.44%) |
Sep 27, 2019 | 10.18 | 10.27 | 10.10 | 10.12 | 121,212 | -0.06(-0.59%) |
Sep 26, 2019 | 10.18 | 10.24 | 10.14 | 10.18 | 121,196 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.20 | 162,245 | +0.13(+1.32%) |
Sep 24, 2019 | 10.16 | 10.17 | 10.06 | 10.07 | 187,460 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.18 | 10.01 | 10.15 | 233,074 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.18 | 10.00 | 10.00 | 521,079 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.04 | 10.06 | 233,814 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.17 | 10.10 | 10.10 | 208,667 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.12 | 10.14 | 411,506 | -0.01(-0.13%) |
Sep 16, 2019 | 10.20 | 10.22 | 10.13 | 10.16 | 251,321 | -0.05(-0.45%) |
Sep 13, 2019 | 10.20 | 10.23 | 10.16 | 10.20 | 430,358 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,946 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.28 | 10.20 | 10.22 | 204,996 | -0.02(-0.19%) |
Sep 10, 2019 | 10.31 | 10.34 | 10.23 | 10.24 | 235,471 | -0.06(-0.58%) |
Sep 09, 2019 | 10.20 | 10.31 | 10.20 | 10.29 | 328,900 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.20 | 275,936 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.20 | 10.10 | 10.14 | 325,422 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.14 | 10.03 | 10.10 | 450,714 | +0.13(+1.33%) |
Sep 03, 2019 | 10.08 | 10.35 | 9.937 | 9.964 | 1,036,308 | +0.30(+3.15%) |
Aug 30, 2019 | 9.705 | 9.705 | 9.586 | 9.659 | 122,571 | -0.01(-0.14%) |
Aug 29, 2019 | 9.573 | 9.679 | 9.480 | 9.672 | 90,336 | +0.14(+1.46%) |
Aug 28, 2019 | 9.473 | 9.559 | 9.460 | 9.533 | 66,889 | +0.06(+0.63%) |
Aug 27, 2019 | 9.606 | 9.606 | 9.467 | 9.473 | 91,475 | -0.10(-1.04%) |
Aug 26, 2019 | 9.513 | 9.586 | 9.500 | 9.573 | 108,797 | +0.09(+0.91%) |
Aug 23, 2019 | 9.632 | 9.632 | 9.447 | 9.487 | 81,814 | -0.15(-1.51%) |
Aug 22, 2019 | 9.712 | 9.712 | 9.606 | 9.632 | 62,962 | -0.05(-0.48%) |
Aug 21, 2019 | 9.619 | 9.691 | 9.606 | 9.679 | 97,267 | +0.06(+0.62%) |
Aug 20, 2019 | 9.639 | 9.665 | 9.520 | 9.619 | 118,115 | -0.02(-0.21%) |
Aug 19, 2019 | 9.573 | 9.659 | 9.467 | 9.639 | 122,464 | +0.15(+1.54%) |
Aug 16, 2019 | 9.566 | 9.646 | 9.467 | 9.493 | 284,390 | -0.01(-0.14%) |
Aug 15, 2019 | 9.474 | 9.519 | 9.387 | 9.506 | 225,349 | +0.12(+1.24%) |
Aug 14, 2019 | 9.578 | 9.578 | 9.377 | 9.390 | 166,264 | -0.21(-2.23%) |
Aug 13, 2019 | 9.481 | 9.617 | 9.319 | 9.604 | 267,519 | +0.24(+2.56%) |
Aug 12, 2019 | 9.416 | 9.487 | 9.247 | 9.364 | 227,935 | -0.03(-0.28%) |
Aug 09, 2019 | 9.383 | 9.396 | 9.276 | 9.390 | 115,274 | +0.03(+0.28%) |
Aug 08, 2019 | 9.202 | 9.461 | 9.124 | 9.364 | 245,086 | +0.22(+2.41%) |
Aug 07, 2019 | 9.007 | 9.195 | 8.943 | 9.144 | 183,999 | +0.25(+2.77%) |
Aug 06, 2019 | 8.878 | 8.975 | 8.833 | 8.897 | 46,367 | +0.03(+0.29%) |
Aug 05, 2019 | 8.897 | 8.943 | 8.761 | 8.871 | 82,759 | -0.10(-1.08%) |
Aug 02, 2019 | 9.007 | 9.040 | 8.910 | 8.969 | 80,553 | -0.06(-0.72%) |
Aug 01, 2019 | 9.007 | 9.105 | 8.962 | 9.033 | 57,447 | +0.02(+0.22%) |
Jul 31, 2019 | 9.098 | 9.131 | 8.995 | 9.014 | 83,506 | -0.06(-0.71%) |
Jul 30, 2019 | 9.001 | 9.111 | 9.001 | 9.079 | 62,823 | +0.03(+0.36%) |
Jul 29, 2019 | 9.040 | 9.131 | 9.040 | 9.046 | 86,463 | -0.01(-0.14%) |
Jul 26, 2019 | 9.040 | 9.085 | 9.014 | 9.059 | 86,417 | +0.05(+0.50%) |
Jul 25, 2019 | 9.072 | 9.085 | 8.995 | 9.014 | 23,420 | -0.04(-0.43%) |
Jul 24, 2019 | 9.033 | 9.121 | 9.014 | 9.053 | 93,882 | +0.02(+0.22%) |
Jul 23, 2019 | 8.949 | 9.033 | 8.904 | 9.033 | 52,419 | +0.09(+1.01%) |
Jul 22, 2019 | 8.820 | 9.001 | 8.820 | 8.943 | 117,928 | +0.12(+1.32%) |
Jul 19, 2019 | 8.768 | 8.845 | 8.729 | 8.826 | 83,793 | +0.03(+0.29%) |
Jul 18, 2019 | 8.826 | 8.871 | 8.781 | 8.800 | 46,626 | -0.02(-0.22%) |
Jul 17, 2019 | 8.943 | 8.943 | 8.813 | 8.820 | 89,222 | -0.14(-1.52%) |
Jul 16, 2019 | 8.930 | 8.982 | 8.917 | 8.956 | 49,152 | +0.00(+0.00%) |
Jul 15, 2019 | 8.910 | 8.969 | 8.884 | 8.956 | 50,896 | +0.05(+0.51%) |
Jul 12, 2019 | 8.930 | 8.956 | 8.891 | 8.910 | 58,022 | -0.01(-0.15%) |
Jul 11, 2019 | 8.956 | 8.956 | 8.833 | 8.923 | 95,771 | -0.05(-0.58%) |
Jul 10, 2019 | 8.988 | 9.029 | 8.917 | 8.975 | 43,503 | +0.01(+0.14%) |
Jul 09, 2019 | 8.930 | 8.975 | 8.881 | 8.962 | 61,606 | +0.02(+0.22%) |
Jul 08, 2019 | 8.897 | 9.001 | 8.884 | 8.943 | 80,593 | +0.03(+0.36%) |
Jul 05, 2019 | 8.833 | 8.936 | 8.813 | 8.910 | 45,368 | +0.07(+0.81%) |
Jul 03, 2019 | 8.800 | 8.936 | 8.800 | 8.839 | 37,498 | +0.05(+0.52%) |
Jul 02, 2019 | 8.943 | 8.943 | 8.735 | 8.794 | 76,645 | -0.15(-1.67%) |