Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.38 | 10.38 | 10.22 | 10.23 | 37,043 | -0.10(-0.93%) |
Sep 27, 2019 | 10.32 | 10.37 | 10.29 | 10.33 | 49,436 | +0.00(+0.04%) |
Sep 26, 2019 | 10.30 | 10.36 | 9.986 | 10.32 | 82,687 | -0.03(-0.27%) |
Sep 25, 2019 | 10.36 | 10.40 | 10.32 | 10.35 | 248,709 | +0.02(+0.23%) |
Sep 24, 2019 | 10.28 | 10.46 | 10.27 | 10.33 | 44,938 | -0.03(-0.31%) |
Sep 23, 2019 | 10.37 | 10.42 | 10.33 | 10.36 | 37,220 | -0.02(-0.23%) |
Sep 20, 2019 | 10.19 | 10.49 | 10.19 | 10.38 | 126,352 | +0.17(+1.64%) |
Sep 19, 2019 | 10.35 | 10.40 | 10.21 | 10.22 | 34,191 | -0.10(-1.00%) |
Sep 18, 2019 | 10.35 | 10.36 | 10.27 | 10.32 | 31,430 | -0.03(-0.31%) |
Sep 17, 2019 | 10.29 | 10.42 | 10.24 | 10.35 | 27,286 | -0.01(-0.08%) |
Sep 16, 2019 | 10.36 | 10.41 | 10.32 | 10.36 | 32,230 | +0.02(+0.15%) |
Sep 13, 2019 | 10.36 | 10.43 | 10.34 | 10.34 | 59,098 | -0.04(-0.38%) |
Sep 12, 2019 | 10.30 | 10.38 | 10.23 | 10.38 | 40,180 | +0.06(+0.54%) |
Sep 11, 2019 | 10.31 | 10.43 | 10.04 | 10.33 | 41,801 | +0.08(+0.78%) |
Sep 10, 2019 | 10.02 | 10.32 | 9.954 | 10.25 | 27,619 | +0.04(+0.39%) |
Sep 09, 2019 | 9.946 | 10.21 | 9.946 | 10.21 | 21,151 | +0.25(+2.48%) |
Sep 06, 2019 | 10.05 | 10.06 | 9.962 | 9.962 | 9,034 | -0.02(-0.24%) |
Sep 05, 2019 | 9.954 | 10.07 | 9.930 | 9.986 | 25,009 | +0.16(+1.62%) |
Sep 04, 2019 | 9.906 | 9.906 | 9.763 | 9.827 | 12,652 | +0.05(+0.49%) |
Sep 03, 2019 | 9.755 | 9.843 | 9.684 | 9.779 | 11,152 | -0.07(-0.73%) |
Aug 30, 2019 | 9.915 | 9.915 | 9.811 | 9.851 | 9,410 | -0.09(-0.88%) |
Aug 29, 2019 | 9.731 | 9.962 | 9.730 | 9.938 | 33,980 | +0.28(+2.89%) |
Aug 28, 2019 | 9.491 | 9.683 | 9.491 | 9.659 | 12,395 | +0.18(+1.85%) |
Aug 27, 2019 | 9.667 | 9.715 | 9.468 | 9.484 | 17,605 | -0.10(-1.08%) |
Aug 26, 2019 | 9.524 | 9.623 | 9.484 | 9.588 | 21,769 | +0.18(+1.86%) |
Aug 23, 2019 | 9.715 | 9.739 | 9.333 | 9.412 | 34,254 | -0.27(-2.80%) |
Aug 22, 2019 | 9.683 | 9.755 | 9.675 | 9.683 | 39,705 | +0.02(+0.25%) |
Aug 21, 2019 | 9.643 | 9.675 | 9.580 | 9.659 | 20,611 | +0.11(+1.17%) |
Aug 20, 2019 | 9.604 | 9.604 | 9.508 | 9.548 | 32,421 | -0.12(-1.24%) |
Aug 19, 2019 | 9.604 | 9.723 | 9.604 | 9.667 | 16,789 | +0.04(+0.41%) |
Aug 16, 2019 | 9.444 | 9.643 | 9.396 | 9.627 | 14,053 | +0.25(+2.63%) |
Aug 15, 2019 | 9.404 | 9.484 | 9.237 | 9.380 | 17,331 | +0.10(+1.03%) |
Aug 14, 2019 | 9.564 | 9.564 | 9.229 | 9.285 | 32,925 | -0.34(-3.56%) |
Aug 13, 2019 | 9.484 | 9.655 | 9.484 | 9.627 | 20,981 | +0.07(+0.75%) |
Aug 12, 2019 | 9.556 | 9.564 | 9.508 | 9.556 | 17,083 | +0.01(+0.08%) |
Aug 09, 2019 | 9.731 | 9.787 | 9.532 | 9.548 | 32,121 | -0.19(-1.96%) |
Aug 08, 2019 | 9.875 | 9.938 | 9.723 | 9.739 | 31,531 | +0.05(+0.49%) |
Aug 07, 2019 | 9.660 | 9.802 | 9.620 | 9.691 | 13,128 | -0.07(-0.73%) |
Aug 06, 2019 | 9.699 | 9.786 | 9.573 | 9.762 | 23,516 | +0.09(+0.90%) |
Aug 05, 2019 | 9.794 | 9.935 | 9.573 | 9.675 | 47,003 | -0.09(-0.97%) |
Aug 02, 2019 | 9.849 | 9.888 | 9.738 | 9.770 | 18,784 | -0.17(-1.67%) |
Aug 01, 2019 | 10.16 | 10.23 | 9.935 | 9.935 | 25,828 | -0.17(-1.71%) |
Jul 31, 2019 | 10.27 | 10.27 | 10.11 | 10.11 | 35,100 | -0.11(-1.08%) |
Jul 30, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 49,593 | +0.02(+0.15%) |
Jul 29, 2019 | 10.15 | 10.24 | 10.15 | 10.20 | 13,586 | -0.01(-0.08%) |
Jul 26, 2019 | 10.19 | 10.29 | 10.16 | 10.21 | 23,353 | +0.09(+0.86%) |
Jul 25, 2019 | 10.17 | 10.20 | 10.07 | 10.12 | 10,766 | -0.11(-1.08%) |
Jul 24, 2019 | 10.21 | 10.29 | 10.12 | 10.23 | 30,355 | +0.02(+0.15%) |
Jul 23, 2019 | 10.12 | 10.22 | 9.997 | 10.22 | 10,261 | +0.05(+0.47%) |
Jul 22, 2019 | 10.05 | 10.20 | 10.05 | 10.17 | 7,215 | +0.11(+1.10%) |
Jul 19, 2019 | 10.06 | 10.19 | 10.01 | 10.06 | 12,438 | -0.07(-0.70%) |
Jul 18, 2019 | 10.05 | 10.13 | 10.05 | 10.13 | 7,938 | +0.13(+1.34%) |
Jul 17, 2019 | 10.14 | 10.20 | 9.998 | 9.998 | 13,264 | -0.20(-2.01%) |
Jul 16, 2019 | 10.23 | 10.29 | 10.12 | 10.20 | 38,953 | -0.06(-0.54%) |
Jul 15, 2019 | 10.31 | 10.33 | 10.05 | 10.26 | 22,981 | -0.09(-0.91%) |
Jul 12, 2019 | 10.17 | 10.40 | 10.17 | 10.35 | 40,994 | +0.14(+1.39%) |
Jul 11, 2019 | 10.15 | 10.33 | 10.15 | 10.21 | 20,263 | +0.03(+0.31%) |
Jul 10, 2019 | 10.20 | 10.30 | 10.13 | 10.18 | 32,326 | -0.09(-0.92%) |
Jul 09, 2019 | 10.17 | 10.35 | 10.17 | 10.27 | 20,294 | +0.02(+0.23%) |
Jul 08, 2019 | 10.27 | 10.37 | 10.23 | 10.25 | 24,681 | -0.01(-0.08%) |
Jul 05, 2019 | 10.10 | 10.32 | 10.05 | 10.26 | 8,503 | +0.18(+1.80%) |
Jul 03, 2019 | 9.896 | 10.11 | 9.896 | 10.08 | 9,392 | +0.04(+0.39%) |
Jul 02, 2019 | 10.47 | 10.47 | 9.975 | 10.04 | 21,855 | -0.39(-3.70%) |