Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.12 | 10.17 | 10.01 | 10.10 | 325,514 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.972 | 10.06 | 196,095 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.972 | 10.04 | 158,004 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.44 | 10.07 | 10.42 | 332,398 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.11 | 10.16 | 363,773 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.972 | 10.28 | 161,199 | +0.07(+0.70%) |
Sep 20, 2019 | 10.19 | 10.38 | 10.14 | 10.21 | 482,714 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,559 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,659 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,201 | +0.01(+0.09%) |
Sep 16, 2019 | 10.04 | 10.38 | 9.928 | 10.30 | 223,351 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.937 | 10.10 | 306,048 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.28 | 9.910 | 9.990 | 298,605 | -0.28(-2.77%) |
Sep 11, 2019 | 9.999 | 10.29 | 9.941 | 10.28 | 488,349 | +0.31(+3.13%) |
Sep 10, 2019 | 9.581 | 10.07 | 9.573 | 9.963 | 458,459 | +0.37(+3.90%) |
Sep 09, 2019 | 9.545 | 9.687 | 9.478 | 9.589 | 280,158 | +0.08(+0.84%) |
Sep 06, 2019 | 9.474 | 9.572 | 9.411 | 9.509 | 154,989 | +0.04(+0.47%) |
Sep 05, 2019 | 9.118 | 9.500 | 9.118 | 9.465 | 434,541 | +0.47(+5.25%) |
Sep 04, 2019 | 9.055 | 9.180 | 8.931 | 8.993 | 376,901 | -0.03(-0.30%) |
Sep 03, 2019 | 9.118 | 9.198 | 8.913 | 9.020 | 263,678 | -0.12(-1.36%) |
Aug 30, 2019 | 9.376 | 9.394 | 9.113 | 9.144 | 360,070 | -0.20(-2.19%) |
Aug 29, 2019 | 9.180 | 9.402 | 9.153 | 9.349 | 190,177 | +0.28(+3.04%) |
Aug 28, 2019 | 8.939 | 9.171 | 8.833 | 9.073 | 196,433 | +0.07(+0.79%) |
Aug 27, 2019 | 9.207 | 9.260 | 8.931 | 9.002 | 255,188 | -0.15(-1.65%) |
Aug 26, 2019 | 9.224 | 9.275 | 8.966 | 9.153 | 564,332 | +0.03(+0.29%) |
Aug 23, 2019 | 9.491 | 9.491 | 9.055 | 9.126 | 403,085 | -0.42(-4.38%) |
Aug 22, 2019 | 9.696 | 9.857 | 9.545 | 9.545 | 163,402 | -0.12(-1.29%) |
Aug 21, 2019 | 9.687 | 9.741 | 9.536 | 9.670 | 246,920 | +0.06(+0.65%) |
Aug 20, 2019 | 9.839 | 9.876 | 9.478 | 9.607 | 231,680 | -0.24(-2.44%) |
Aug 19, 2019 | 9.687 | 9.892 | 9.687 | 9.848 | 211,840 | +0.28(+2.88%) |
Aug 16, 2019 | 9.527 | 9.670 | 9.500 | 9.572 | 184,639 | +0.14(+1.51%) |
Aug 15, 2019 | 9.696 | 9.732 | 9.394 | 9.429 | 312,261 | -0.26(-2.67%) |
Aug 14, 2019 | 9.803 | 9.839 | 9.678 | 9.687 | 263,563 | -0.28(-2.77%) |
Aug 13, 2019 | 9.767 | 10.11 | 9.759 | 9.963 | 200,746 | +0.09(+0.90%) |
Aug 12, 2019 | 9.759 | 9.901 | 9.670 | 9.874 | 271,224 | +0.05(+0.54%) |
Aug 09, 2019 | 9.981 | 9.999 | 9.732 | 9.821 | 156,674 | -0.16(-1.61%) |
Aug 08, 2019 | 9.954 | 10.07 | 9.874 | 9.981 | 374,337 | +0.12(+1.17%) |
Aug 07, 2019 | 9.750 | 9.892 | 9.358 | 9.865 | 208,401 | +0.01(+0.09%) |
Aug 06, 2019 | 9.625 | 9.874 | 9.518 | 9.857 | 301,015 | +0.25(+2.60%) |
Aug 05, 2019 | 9.420 | 9.670 | 9.349 | 9.607 | 322,987 | +0.01(+0.09%) |
Aug 02, 2019 | 9.634 | 9.634 | 9.402 | 9.598 | 237,650 | -0.15(-1.55%) |
Aug 01, 2019 | 9.883 | 10.12 | 9.652 | 9.750 | 380,167 | -0.14(-1.44%) |
Jul 31, 2019 | 10.05 | 10.27 | 9.857 | 9.892 | 416,219 | -0.13(-1.33%) |
Jul 30, 2019 | 9.964 | 10.11 | 9.867 | 10.03 | 406,843 | -0.02(-0.18%) |
Jul 29, 2019 | 10.04 | 10.23 | 10.01 | 10.04 | 347,395 | -0.05(-0.52%) |
Jul 26, 2019 | 9.831 | 10.11 | 9.787 | 10.10 | 389,665 | +0.32(+3.25%) |
Jul 25, 2019 | 9.893 | 10.01 | 9.743 | 9.778 | 373,058 | -0.12(-1.25%) |
Jul 24, 2019 | 9.955 | 10.01 | 9.805 | 9.902 | 472,884 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.895 | 9.999 | 465,834 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,911 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.964 | 10.18 | 1,340,054 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.71 | 3,559,519 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.97 | 333,798 | +0.06(+0.44%) |
Jul 16, 2019 | 13.98 | 14.07 | 13.87 | 13.91 | 220,993 | -0.10(-0.69%) |
Jul 15, 2019 | 13.89 | 14.06 | 13.75 | 14.01 | 285,074 | +0.12(+0.89%) |
Jul 12, 2019 | 13.82 | 14.06 | 13.76 | 13.89 | 315,853 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.66 | 13.85 | 209,793 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,518 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,252 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.44 | 165,745 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.59 | 13.23 | 13.57 | 172,983 | -0.01(-0.07%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.29 | 13.58 | 218,380 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,997 | -0.07(-0.52%) |