Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.13 | 10.17 | 10.01 | 10.10 | 325,455 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.974 | 10.06 | 196,060 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.974 | 10.05 | 157,975 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.45 | 10.07 | 10.42 | 332,338 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.12 | 10.16 | 363,707 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.974 | 10.29 | 161,170 | +0.07(+0.70%) |
Sep 20, 2019 | 10.20 | 10.38 | 10.14 | 10.21 | 482,626 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,530 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,621 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,161 | +0.01(+0.09%) |
Sep 16, 2019 | 10.05 | 10.38 | 9.930 | 10.30 | 223,310 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.938 | 10.10 | 305,993 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.29 | 9.912 | 9.992 | 298,551 | -0.29(-2.77%) |
Sep 11, 2019 | 10.00 | 10.29 | 9.943 | 10.28 | 488,261 | +0.31(+3.13%) |
Sep 10, 2019 | 9.582 | 10.07 | 9.575 | 9.965 | 458,376 | +0.37(+3.90%) |
Sep 09, 2019 | 9.547 | 9.689 | 9.480 | 9.591 | 280,107 | +0.08(+0.84%) |
Sep 06, 2019 | 9.475 | 9.573 | 9.413 | 9.511 | 154,961 | +0.04(+0.47%) |
Sep 05, 2019 | 9.119 | 9.502 | 9.119 | 9.466 | 434,463 | +0.47(+5.25%) |
Sep 04, 2019 | 9.057 | 9.181 | 8.932 | 8.994 | 376,833 | -0.03(-0.30%) |
Sep 03, 2019 | 9.119 | 9.199 | 8.914 | 9.021 | 263,631 | -0.12(-1.36%) |
Aug 30, 2019 | 9.377 | 9.395 | 9.115 | 9.146 | 360,005 | -0.20(-2.19%) |
Aug 29, 2019 | 9.181 | 9.404 | 9.155 | 9.351 | 190,143 | +0.28(+3.04%) |
Aug 28, 2019 | 8.941 | 9.173 | 8.834 | 9.075 | 196,398 | +0.07(+0.79%) |
Aug 27, 2019 | 9.208 | 9.262 | 8.932 | 9.003 | 255,142 | -0.15(-1.65%) |
Aug 26, 2019 | 9.226 | 9.277 | 8.968 | 9.155 | 564,231 | +0.03(+0.29%) |
Aug 23, 2019 | 9.493 | 9.493 | 9.057 | 9.128 | 403,012 | -0.42(-4.38%) |
Aug 22, 2019 | 9.698 | 9.858 | 9.547 | 9.547 | 163,373 | -0.12(-1.29%) |
Aug 21, 2019 | 9.689 | 9.743 | 9.538 | 9.671 | 246,876 | +0.06(+0.65%) |
Aug 20, 2019 | 9.841 | 9.878 | 9.480 | 9.609 | 231,638 | -0.24(-2.44%) |
Aug 19, 2019 | 9.689 | 9.894 | 9.689 | 9.849 | 211,802 | +0.28(+2.88%) |
Aug 16, 2019 | 9.529 | 9.671 | 9.502 | 9.573 | 184,606 | +0.14(+1.51%) |
Aug 15, 2019 | 9.698 | 9.734 | 9.395 | 9.431 | 312,205 | -0.26(-2.67%) |
Aug 14, 2019 | 9.805 | 9.841 | 9.680 | 9.689 | 263,515 | -0.28(-2.77%) |
Aug 13, 2019 | 9.769 | 10.12 | 9.760 | 9.965 | 200,710 | +0.09(+0.90%) |
Aug 12, 2019 | 9.760 | 9.903 | 9.671 | 9.876 | 271,175 | +0.05(+0.54%) |
Aug 09, 2019 | 9.983 | 10.00 | 9.734 | 9.823 | 156,646 | -0.16(-1.61%) |
Aug 08, 2019 | 9.956 | 10.07 | 9.876 | 9.983 | 374,269 | +0.12(+1.17%) |
Aug 07, 2019 | 9.751 | 9.894 | 9.360 | 9.867 | 208,363 | +0.01(+0.09%) |
Aug 06, 2019 | 9.627 | 9.876 | 9.520 | 9.858 | 300,961 | +0.25(+2.59%) |
Aug 05, 2019 | 9.422 | 9.671 | 9.351 | 9.609 | 322,928 | +0.01(+0.09%) |
Aug 02, 2019 | 9.636 | 9.636 | 9.404 | 9.600 | 237,607 | -0.15(-1.55%) |
Aug 01, 2019 | 9.885 | 10.13 | 9.653 | 9.751 | 380,098 | -0.14(-1.44%) |
Jul 31, 2019 | 10.05 | 10.27 | 9.858 | 9.894 | 416,143 | -0.13(-1.33%) |
Jul 30, 2019 | 9.966 | 10.12 | 9.868 | 10.03 | 406,770 | -0.02(-0.18%) |
Jul 29, 2019 | 10.05 | 10.23 | 10.01 | 10.05 | 347,332 | -0.05(-0.52%) |
Jul 26, 2019 | 9.833 | 10.12 | 9.789 | 10.10 | 389,595 | +0.32(+3.25%) |
Jul 25, 2019 | 9.895 | 10.01 | 9.745 | 9.780 | 372,991 | -0.12(-1.25%) |
Jul 24, 2019 | 9.957 | 10.01 | 9.807 | 9.904 | 472,798 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.897 | 10.00 | 465,750 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,770 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.966 | 10.19 | 1,339,813 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.72 | 3,558,877 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.98 | 333,738 | +0.06(+0.44%) |
Jul 16, 2019 | 13.99 | 14.07 | 13.87 | 13.91 | 220,953 | -0.10(-0.69%) |
Jul 15, 2019 | 13.90 | 14.06 | 13.76 | 14.01 | 285,023 | +0.12(+0.89%) |
Jul 12, 2019 | 13.83 | 14.06 | 13.76 | 13.89 | 315,796 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.67 | 13.85 | 209,755 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,482 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,204 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.45 | 165,715 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.60 | 13.23 | 13.57 | 172,952 | -0.01(-0.06%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.30 | 13.58 | 218,340 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,941 | -0.07(-0.52%) |