Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.15 | 10.15 | 10.05 | 10.10 | 445,365 | +0.14(+1.44%) |
Sep 27, 2019 | 10.01 | 10.10 | 9.934 | 9.954 | 123,267 | -0.06(-0.59%) |
Sep 26, 2019 | 10.01 | 10.06 | 9.967 | 10.01 | 123,250 | -0.02(-0.19%) |
Sep 25, 2019 | 9.902 | 10.08 | 9.902 | 10.03 | 164,995 | +0.13(+1.32%) |
Sep 24, 2019 | 9.993 | 10.00 | 9.889 | 9.902 | 190,637 | -0.08(-0.78%) |
Sep 23, 2019 | 9.863 | 10.01 | 9.843 | 9.980 | 237,024 | +0.14(+1.46%) |
Sep 20, 2019 | 9.941 | 10.01 | 9.837 | 9.837 | 529,911 | -0.06(-0.59%) |
Sep 19, 2019 | 9.967 | 9.999 | 9.876 | 9.895 | 237,777 | -0.04(-0.39%) |
Sep 18, 2019 | 9.967 | 10.01 | 9.928 | 9.934 | 212,204 | -0.04(-0.39%) |
Sep 17, 2019 | 9.999 | 10.05 | 9.954 | 9.973 | 418,481 | -0.01(-0.13%) |
Sep 16, 2019 | 10.03 | 10.04 | 9.960 | 9.986 | 255,581 | -0.05(-0.45%) |
Sep 13, 2019 | 10.03 | 10.06 | 9.993 | 10.03 | 437,653 | +0.03(+0.26%) |
Sep 12, 2019 | 10.08 | 10.08 | 9.941 | 10.01 | 162,657 | -0.04(-0.39%) |
Sep 11, 2019 | 10.06 | 10.11 | 10.03 | 10.04 | 208,470 | -0.02(-0.19%) |
Sep 10, 2019 | 10.14 | 10.17 | 10.06 | 10.06 | 239,462 | -0.06(-0.58%) |
Sep 09, 2019 | 10.03 | 10.14 | 10.03 | 10.12 | 334,475 | +0.09(+0.91%) |
Sep 06, 2019 | 9.980 | 10.06 | 9.970 | 10.03 | 280,613 | +0.07(+0.65%) |
Sep 05, 2019 | 10.01 | 10.03 | 9.928 | 9.967 | 330,938 | +0.04(+0.39%) |
Sep 04, 2019 | 9.889 | 9.973 | 9.863 | 9.928 | 458,353 | +0.13(+1.33%) |
Sep 03, 2019 | 9.915 | 10.18 | 9.771 | 9.797 | 1,053,873 | +0.30(+3.16%) |
Aug 30, 2019 | 9.543 | 9.543 | 9.426 | 9.498 | 124,648 | -0.01(-0.14%) |
Aug 29, 2019 | 9.413 | 9.517 | 9.322 | 9.511 | 91,867 | +0.14(+1.46%) |
Aug 28, 2019 | 9.315 | 9.400 | 9.302 | 9.374 | 68,022 | +0.06(+0.63%) |
Aug 27, 2019 | 9.446 | 9.446 | 9.309 | 9.315 | 93,026 | -0.10(-1.04%) |
Aug 26, 2019 | 9.355 | 9.426 | 9.341 | 9.413 | 110,641 | +0.08(+0.91%) |
Aug 23, 2019 | 9.472 | 9.472 | 9.289 | 9.328 | 83,201 | -0.14(-1.51%) |
Aug 22, 2019 | 9.550 | 9.550 | 9.446 | 9.472 | 64,029 | -0.05(-0.48%) |
Aug 21, 2019 | 9.459 | 9.529 | 9.446 | 9.517 | 98,916 | +0.06(+0.62%) |
Aug 20, 2019 | 9.478 | 9.504 | 9.361 | 9.459 | 120,117 | -0.02(-0.21%) |
Aug 19, 2019 | 9.413 | 9.498 | 9.309 | 9.478 | 124,540 | +0.14(+1.54%) |
Aug 16, 2019 | 9.407 | 9.485 | 9.309 | 9.335 | 289,210 | -0.01(-0.14%) |
Aug 15, 2019 | 9.316 | 9.361 | 9.230 | 9.348 | 229,169 | +0.11(+1.24%) |
Aug 14, 2019 | 9.418 | 9.418 | 9.221 | 9.233 | 169,083 | -0.21(-2.23%) |
Aug 13, 2019 | 9.323 | 9.456 | 9.163 | 9.444 | 272,053 | +0.24(+2.56%) |
Aug 12, 2019 | 9.259 | 9.329 | 9.093 | 9.208 | 231,799 | -0.03(-0.28%) |
Aug 09, 2019 | 9.227 | 9.240 | 9.122 | 9.233 | 117,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.049 | 9.303 | 8.972 | 9.208 | 249,240 | +0.22(+2.41%) |
Aug 07, 2019 | 8.857 | 9.042 | 8.794 | 8.991 | 187,117 | +0.24(+2.77%) |
Aug 06, 2019 | 8.730 | 8.825 | 8.685 | 8.749 | 47,153 | +0.03(+0.29%) |
Aug 05, 2019 | 8.749 | 8.794 | 8.615 | 8.724 | 84,162 | -0.10(-1.08%) |
Aug 02, 2019 | 8.857 | 8.889 | 8.762 | 8.819 | 81,918 | -0.06(-0.72%) |
Aug 01, 2019 | 8.857 | 8.953 | 8.813 | 8.883 | 58,420 | +0.02(+0.22%) |
Jul 31, 2019 | 8.947 | 8.978 | 8.845 | 8.864 | 84,922 | -0.06(-0.71%) |
Jul 30, 2019 | 8.851 | 8.959 | 8.851 | 8.927 | 63,888 | +0.03(+0.36%) |
Jul 29, 2019 | 8.889 | 8.978 | 8.889 | 8.896 | 87,928 | -0.01(-0.14%) |
Jul 26, 2019 | 8.889 | 8.934 | 8.864 | 8.908 | 87,881 | +0.04(+0.50%) |
Jul 25, 2019 | 8.921 | 8.934 | 8.845 | 8.864 | 23,817 | -0.04(-0.43%) |
Jul 24, 2019 | 8.883 | 8.969 | 8.864 | 8.902 | 95,474 | +0.02(+0.22%) |
Jul 23, 2019 | 8.800 | 8.883 | 8.755 | 8.883 | 53,308 | +0.09(+1.01%) |
Jul 22, 2019 | 8.673 | 8.851 | 8.673 | 8.794 | 119,927 | +0.11(+1.32%) |
Jul 19, 2019 | 8.622 | 8.698 | 8.583 | 8.679 | 85,213 | +0.03(+0.29%) |
Jul 18, 2019 | 8.679 | 8.724 | 8.634 | 8.653 | 47,416 | -0.02(-0.22%) |
Jul 17, 2019 | 8.794 | 8.794 | 8.666 | 8.673 | 90,734 | -0.13(-1.52%) |
Jul 16, 2019 | 8.781 | 8.832 | 8.768 | 8.806 | 49,985 | +0.00(+0.00%) |
Jul 15, 2019 | 8.762 | 8.819 | 8.736 | 8.806 | 51,759 | +0.04(+0.51%) |
Jul 12, 2019 | 8.781 | 8.806 | 8.743 | 8.762 | 59,006 | -0.01(-0.15%) |
Jul 11, 2019 | 8.806 | 8.806 | 8.685 | 8.775 | 97,395 | -0.05(-0.58%) |
Jul 10, 2019 | 8.838 | 8.879 | 8.768 | 8.825 | 44,240 | +0.01(+0.14%) |
Jul 09, 2019 | 8.781 | 8.825 | 8.733 | 8.813 | 62,650 | +0.02(+0.22%) |
Jul 08, 2019 | 8.749 | 8.851 | 8.736 | 8.794 | 81,959 | +0.03(+0.36%) |
Jul 05, 2019 | 8.685 | 8.787 | 8.666 | 8.762 | 46,137 | +0.07(+0.81%) |
Jul 03, 2019 | 8.653 | 8.787 | 8.653 | 8.692 | 38,134 | +0.04(+0.52%) |
Jul 02, 2019 | 8.794 | 8.794 | 8.590 | 8.647 | 77,944 | -0.15(-1.67%) |