Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 683 | -0.09(-0.88%) |
Oct 30, 2019 | 10.10 | 10.17 | 10.10 | 10.17 | 1,523 | +0.07(+0.66%) |
Oct 29, 2019 | 10.08 | 10.15 | 10.08 | 10.10 | 1,506 | -0.05(-0.52%) |
Oct 28, 2019 | 10.11 | 10.16 | 10.11 | 10.16 | 1,567 | +0.06(+0.61%) |
Oct 25, 2019 | 10.05 | 10.09 | 10.05 | 10.09 | 851 | +0.04(+0.44%) |
Oct 24, 2019 | 10.00 | 10.05 | 10.00 | 10.05 | 851 | +0.05(+0.55%) |
Oct 23, 2019 | 9.948 | 9.995 | 9.948 | 9.995 | 684 | +0.07(+0.73%) |
Oct 22, 2019 | 10.00 | 10.00 | 9.923 | 9.923 | 851 | -0.13(-1.33%) |
Oct 21, 2019 | 10.03 | 10.06 | 10.03 | 10.06 | 1,911 | +0.09(+0.88%) |
Oct 18, 2019 | 10.00 | 10.00 | 9.968 | 9.968 | 511 | -0.14(-1.42%) |
Oct 17, 2019 | 10.12 | 10.12 | 10.11 | 10.11 | 357 | +0.02(+0.25%) |
Oct 16, 2019 | 10.19 | 10.19 | 10.08 | 10.09 | 2,071 | -0.11(-1.10%) |
Oct 15, 2019 | 10.12 | 10.21 | 10.12 | 10.20 | 1,562 | +0.17(+1.70%) |
Oct 14, 2019 | 10.02 | 10.03 | 10.02 | 10.03 | 511 | -0.00(-0.04%) |
Oct 11, 2019 | 10.07 | 10.11 | 10.03 | 10.03 | 1,874 | +0.16(+1.61%) |
Oct 10, 2019 | 9.877 | 9.901 | 9.851 | 9.874 | 7,556 | +0.06(+0.56%) |
Oct 09, 2019 | 9.766 | 9.819 | 9.766 | 9.819 | 802 | +0.14(+1.46%) |
Oct 08, 2019 | 9.730 | 9.789 | 9.678 | 9.678 | 1,881 | -0.24(-2.40%) |
Oct 07, 2019 | 9.903 | 9.945 | 9.903 | 9.916 | 1,540 | +0.01(+0.07%) |
Oct 04, 2019 | 9.797 | 9.909 | 9.795 | 9.909 | 851 | +0.12(+1.23%) |
Oct 03, 2019 | 9.625 | 9.794 | 9.525 | 9.789 | 9,196 | +0.14(+1.46%) |
Oct 02, 2019 | 9.701 | 9.701 | 9.595 | 9.647 | 2,356 | -0.16(-1.67%) |
Oct 01, 2019 | 9.807 | 9.811 | 9.807 | 9.811 | 221 | -0.07(-0.71%) |
Sep 30, 2019 | 9.807 | 9.881 | 9.807 | 9.881 | 937 | +0.07(+0.74%) |
Sep 27, 2019 | 9.930 | 9.930 | 9.804 | 9.809 | 1,533 | -0.17(-1.71%) |
Sep 26, 2019 | 9.965 | 9.980 | 9.965 | 9.980 | 529 | -0.04(-0.41%) |
Sep 25, 2019 | 9.813 | 10.02 | 9.777 | 10.02 | 17,163 | +0.16(+1.66%) |
Sep 24, 2019 | 9.974 | 9.974 | 9.848 | 9.857 | 30,815 | -0.18(-1.83%) |
Sep 23, 2019 | 10.02 | 10.05 | 10.02 | 10.04 | 408 | -0.01(-0.11%) |
Sep 20, 2019 | 10.06 | 10.06 | 10.01 | 10.05 | 3,748 | -0.06(-0.63%) |
Sep 19, 2019 | 10.14 | 10.18 | 10.10 | 10.12 | 3,919 | +0.01(+0.09%) |
Sep 18, 2019 | 10.06 | 10.11 | 10.02 | 10.11 | 943 | -0.10(-0.99%) |
Sep 17, 2019 | 10.16 | 10.21 | 10.16 | 10.21 | 1,012 | +0.04(+0.44%) |
Sep 16, 2019 | 10.13 | 10.16 | 10.11 | 10.16 | 25,186 | +0.05(+0.53%) |
Sep 13, 2019 | 10.14 | 10.16 | 10.11 | 10.11 | 1,533 | -0.03(-0.33%) |
Sep 12, 2019 | 10.15 | 10.17 | 10.14 | 10.14 | 2,317 | +0.07(+0.72%) |
Sep 11, 2019 | 10.09 | 10.11 | 10.07 | 10.07 | 16,734 | +0.05(+0.47%) |
Sep 10, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 126 | -0.05(-0.53%) |
Sep 09, 2019 | 10.15 | 10.15 | 10.07 | 10.08 | 1,533 | -0.09(-0.90%) |
Sep 06, 2019 | 10.21 | 10.22 | 10.17 | 10.17 | 5,452 | -0.06(-0.62%) |
Sep 05, 2019 | 10.09 | 10.23 | 10.09 | 10.23 | 10,256 | +0.19(+1.91%) |
Sep 04, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 6,974 | +0.13(+1.27%) |
Sep 03, 2019 | 9.953 | 9.959 | 9.912 | 9.912 | 1,163 | -0.13(-1.27%) |
Aug 30, 2019 | 10.06 | 10.06 | 9.977 | 10.04 | 1,533 | -0.05(-0.46%) |
Aug 29, 2019 | 10.04 | 10.11 | 10.04 | 10.09 | 110,710 | +0.14(+1.41%) |
Aug 28, 2019 | 9.889 | 9.946 | 9.889 | 9.946 | 265 | +0.00(+0.05%) |
Aug 27, 2019 | 9.941 | 9.941 | 9.941 | 9.941 | 661 | -0.00(-0.05%) |
Aug 26, 2019 | 9.953 | 9.953 | 9.889 | 9.946 | 1,272 | +0.10(+1.00%) |
Aug 23, 2019 | 9.971 | 9.971 | 9.848 | 9.848 | 5,452 | -0.26(-2.57%) |
Aug 22, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 1,082 | -0.01(-0.14%) |
Aug 21, 2019 | 10.15 | 10.15 | 10.10 | 10.12 | 1,465 | +0.11(+1.11%) |
Aug 20, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 422 | -0.06(-0.64%) |
Aug 19, 2019 | 10.11 | 10.11 | 10.07 | 10.07 | 1,027 | +0.13(+1.36%) |
Aug 16, 2019 | 9.917 | 9.940 | 9.917 | 9.940 | 681 | +0.16(+1.66%) |
Aug 15, 2019 | 9.730 | 9.777 | 9.730 | 9.777 | 173 | +0.02(+0.20%) |
Aug 14, 2019 | 9.871 | 9.912 | 9.724 | 9.757 | 3,951 | -0.33(-3.31%) |
Aug 13, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 59 | +0.13(+1.33%) |
Aug 12, 2019 | 9.977 | 9.977 | 9.959 | 9.959 | 674 | -0.13(-1.30%) |
Aug 09, 2019 | 10.06 | 10.14 | 10.06 | 10.09 | 851 | -0.09(-0.85%) |
Aug 08, 2019 | 9.977 | 10.18 | 9.977 | 10.18 | 31,257 | +0.23(+2.35%) |
Aug 07, 2019 | 9.879 | 9.942 | 9.879 | 9.942 | 2,071 | +0.04(+0.39%) |
Aug 06, 2019 | 9.924 | 9.924 | 9.874 | 9.904 | 1,128 | +0.11(+1.13%) |
Aug 05, 2019 | 9.795 | 9.795 | 9.794 | 9.794 | 715 | -0.39(-3.78%) |
Aug 02, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 170 | -0.17(-1.60%) |