Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.22 | 10.24 | 10.11 | 10.20 | 223,328 | -0.04(-0.38%) |
Oct 30, 2019 | 10.22 | 10.28 | 10.15 | 10.24 | 373,431 | +0.01(+0.13%) |
Oct 29, 2019 | 10.13 | 10.28 | 10.13 | 10.22 | 275,972 | +0.08(+0.84%) |
Oct 28, 2019 | 10.08 | 10.17 | 10.02 | 10.14 | 389,017 | +0.12(+1.24%) |
Oct 25, 2019 | 10.17 | 10.21 | 9.990 | 10.02 | 201,475 | -0.15(-1.47%) |
Oct 24, 2019 | 10.23 | 10.23 | 10.17 | 10.17 | 150,984 | -0.03(-0.32%) |
Oct 23, 2019 | 10.29 | 10.33 | 10.19 | 10.20 | 164,215 | -0.05(-0.51%) |
Oct 22, 2019 | 10.39 | 10.39 | 10.23 | 10.25 | 237,839 | -0.12(-1.19%) |
Oct 21, 2019 | 10.21 | 10.39 | 10.21 | 10.37 | 258,378 | +0.21(+2.05%) |
Oct 18, 2019 | 10.26 | 10.31 | 10.15 | 10.17 | 279,427 | -0.12(-1.20%) |
Oct 17, 2019 | 10.22 | 10.30 | 10.20 | 10.29 | 233,073 | +0.08(+0.83%) |
Oct 16, 2019 | 10.22 | 10.28 | 10.19 | 10.21 | 198,448 | -0.01(-0.06%) |
Oct 15, 2019 | 10.15 | 10.32 | 10.14 | 10.21 | 243,103 | +0.10(+1.03%) |
Oct 14, 2019 | 10.16 | 10.21 | 10.08 | 10.11 | 235,709 | -0.05(-0.51%) |
Oct 11, 2019 | 10.14 | 10.40 | 10.14 | 10.16 | 307,968 | +0.06(+0.58%) |
Oct 10, 2019 | 10.11 | 10.19 | 10.08 | 10.10 | 251,981 | +0.00(+0.00%) |
Oct 09, 2019 | 10.08 | 10.19 | 10.06 | 10.10 | 314,759 | +0.08(+0.78%) |
Oct 08, 2019 | 10.04 | 10.12 | 10.01 | 10.02 | 335,780 | -0.03(-0.26%) |
Oct 07, 2019 | 10.04 | 10.08 | 9.990 | 10.05 | 378,853 | +0.05(+0.46%) |
Oct 04, 2019 | 10.02 | 10.07 | 9.990 | 10.00 | 486,427 | -0.01(-0.06%) |
Oct 03, 2019 | 10.14 | 10.14 | 9.977 | 10.01 | 693,129 | -0.10(-0.97%) |
Oct 02, 2019 | 10.07 | 10.12 | 9.977 | 10.11 | 455,564 | +0.12(+1.24%) |
Oct 01, 2019 | 10.11 | 10.16 | 9.977 | 9.984 | 289,554 | -0.12(-1.16%) |
Sep 30, 2019 | 10.15 | 10.15 | 10.06 | 10.10 | 445,186 | +0.14(+1.44%) |
Sep 27, 2019 | 10.02 | 10.10 | 9.938 | 9.958 | 123,217 | -0.06(-0.59%) |
Sep 26, 2019 | 10.02 | 10.07 | 9.971 | 10.02 | 123,201 | -0.02(-0.19%) |
Sep 25, 2019 | 9.906 | 10.08 | 9.906 | 10.04 | 164,929 | +0.13(+1.32%) |
Sep 24, 2019 | 9.997 | 10.01 | 9.893 | 9.906 | 190,561 | -0.08(-0.78%) |
Sep 23, 2019 | 9.867 | 10.02 | 9.847 | 9.984 | 236,929 | +0.14(+1.46%) |
Sep 20, 2019 | 9.945 | 10.02 | 9.841 | 9.841 | 529,699 | -0.06(-0.59%) |
Sep 19, 2019 | 9.971 | 10.00 | 9.880 | 9.899 | 237,681 | -0.04(-0.39%) |
Sep 18, 2019 | 9.971 | 10.01 | 9.932 | 9.938 | 212,119 | -0.04(-0.39%) |
Sep 17, 2019 | 10.00 | 10.05 | 9.958 | 9.977 | 418,313 | -0.01(-0.13%) |
Sep 16, 2019 | 10.04 | 10.05 | 9.964 | 9.990 | 255,478 | -0.05(-0.45%) |
Sep 13, 2019 | 10.04 | 10.06 | 9.997 | 10.04 | 437,477 | +0.03(+0.26%) |
Sep 12, 2019 | 10.09 | 10.09 | 9.945 | 10.01 | 162,592 | -0.04(-0.39%) |
Sep 11, 2019 | 10.07 | 10.11 | 10.03 | 10.05 | 208,387 | -0.02(-0.19%) |
Sep 10, 2019 | 10.15 | 10.17 | 10.06 | 10.07 | 239,366 | -0.06(-0.58%) |
Sep 09, 2019 | 10.04 | 10.15 | 10.03 | 10.13 | 334,341 | +0.09(+0.91%) |
Sep 06, 2019 | 9.984 | 10.07 | 9.974 | 10.04 | 280,501 | +0.07(+0.65%) |
Sep 05, 2019 | 10.01 | 10.04 | 9.932 | 9.971 | 330,805 | +0.04(+0.39%) |
Sep 04, 2019 | 9.893 | 9.977 | 9.867 | 9.932 | 458,169 | +0.13(+1.33%) |
Sep 03, 2019 | 9.919 | 10.18 | 9.775 | 9.801 | 1,053,450 | +0.30(+3.16%) |
Aug 30, 2019 | 9.547 | 9.547 | 9.430 | 9.502 | 124,598 | -0.01(-0.14%) |
Aug 29, 2019 | 9.417 | 9.521 | 9.326 | 9.515 | 91,830 | +0.14(+1.46%) |
Aug 28, 2019 | 9.319 | 9.404 | 9.306 | 9.378 | 67,995 | +0.06(+0.63%) |
Aug 27, 2019 | 9.450 | 9.450 | 9.313 | 9.319 | 92,988 | -0.10(-1.04%) |
Aug 26, 2019 | 9.358 | 9.430 | 9.345 | 9.417 | 110,596 | +0.08(+0.91%) |
Aug 23, 2019 | 9.476 | 9.476 | 9.293 | 9.332 | 83,168 | -0.14(-1.51%) |
Aug 22, 2019 | 9.554 | 9.554 | 9.450 | 9.476 | 64,004 | -0.05(-0.48%) |
Aug 21, 2019 | 9.463 | 9.533 | 9.450 | 9.521 | 98,876 | +0.06(+0.62%) |
Aug 20, 2019 | 9.482 | 9.508 | 9.365 | 9.463 | 120,069 | -0.02(-0.21%) |
Aug 19, 2019 | 9.417 | 9.502 | 9.313 | 9.482 | 124,490 | +0.14(+1.54%) |
Aug 16, 2019 | 9.410 | 9.489 | 9.313 | 9.339 | 289,094 | -0.01(-0.14%) |
Aug 15, 2019 | 9.320 | 9.365 | 9.234 | 9.352 | 229,077 | +0.11(+1.24%) |
Aug 14, 2019 | 9.422 | 9.422 | 9.224 | 9.237 | 169,015 | -0.21(-2.23%) |
Aug 13, 2019 | 9.326 | 9.460 | 9.167 | 9.447 | 271,944 | +0.24(+2.56%) |
Aug 12, 2019 | 9.263 | 9.333 | 9.097 | 9.212 | 231,706 | -0.03(-0.28%) |
Aug 09, 2019 | 9.231 | 9.243 | 9.125 | 9.237 | 117,181 | +0.03(+0.28%) |
Aug 08, 2019 | 9.052 | 9.307 | 8.976 | 9.212 | 249,140 | +0.22(+2.41%) |
Aug 07, 2019 | 8.861 | 9.046 | 8.797 | 8.995 | 187,042 | +0.24(+2.77%) |
Aug 06, 2019 | 8.733 | 8.829 | 8.689 | 8.753 | 47,134 | +0.03(+0.29%) |
Aug 05, 2019 | 8.753 | 8.797 | 8.619 | 8.727 | 84,128 | -0.10(-1.08%) |
Aug 02, 2019 | 8.861 | 8.893 | 8.765 | 8.823 | 81,885 | -0.06(-0.72%) |