Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.59 | 10.59 | 10.43 | 10.45 | 88,039 | -0.14(-1.28%) |
Aug 29, 2019 | 10.51 | 10.59 | 10.47 | 10.59 | 85,800 | +0.12(+1.11%) |
Aug 28, 2019 | 10.45 | 10.49 | 10.43 | 10.47 | 57,746 | +0.02(+0.19%) |
Aug 27, 2019 | 10.48 | 10.56 | 10.45 | 10.45 | 64,879 | -0.02(-0.19%) |
Aug 26, 2019 | 10.43 | 10.48 | 10.39 | 10.47 | 26,607 | +0.09(+0.84%) |
Aug 23, 2019 | 10.51 | 10.58 | 10.39 | 10.39 | 71,216 | -0.14(-1.29%) |
Aug 22, 2019 | 10.48 | 10.52 | 10.43 | 10.52 | 77,201 | +0.08(+0.74%) |
Aug 21, 2019 | 10.41 | 10.46 | 10.41 | 10.44 | 86,254 | +0.03(+0.28%) |
Aug 20, 2019 | 10.43 | 10.48 | 10.36 | 10.42 | 51,524 | +0.00(+0.00%) |
Aug 19, 2019 | 10.39 | 10.43 | 10.37 | 10.42 | 111,163 | +0.07(+0.66%) |
Aug 16, 2019 | 10.32 | 10.38 | 10.32 | 10.35 | 57,282 | +0.03(+0.28%) |
Aug 15, 2019 | 10.24 | 10.33 | 10.24 | 10.32 | 54,507 | +0.09(+0.85%) |
Aug 14, 2019 | 10.32 | 10.37 | 10.22 | 10.23 | 103,912 | -0.11(-1.03%) |
Aug 13, 2019 | 10.37 | 10.43 | 10.26 | 10.34 | 61,755 | +0.02(+0.19%) |
Aug 12, 2019 | 10.30 | 10.43 | 10.26 | 10.32 | 109,134 | +0.02(+0.19%) |
Aug 09, 2019 | 10.31 | 10.33 | 10.23 | 10.30 | 50,883 | +0.00(+0.00%) |
Aug 08, 2019 | 10.21 | 10.31 | 10.13 | 10.30 | 75,205 | +0.15(+1.43%) |
Aug 07, 2019 | 10.12 | 10.16 | 10.08 | 10.15 | 82,680 | +0.00(+0.00%) |
Aug 06, 2019 | 10.10 | 10.18 | 10.08 | 10.15 | 102,314 | +0.08(+0.77%) |
Aug 05, 2019 | 9.892 | 10.11 | 9.854 | 10.08 | 297,082 | +0.01(+0.10%) |
Aug 02, 2019 | 10.19 | 10.26 | 9.931 | 10.07 | 274,131 | -0.18(-1.79%) |
Aug 01, 2019 | 10.37 | 10.40 | 10.22 | 10.25 | 151,562 | -0.12(-1.12%) |
Jul 31, 2019 | 10.51 | 10.53 | 10.30 | 10.37 | 199,972 | -0.13(-1.20%) |
Jul 30, 2019 | 10.48 | 10.61 | 10.45 | 10.49 | 385,642 | -0.02(-0.18%) |
Jul 29, 2019 | 10.51 | 10.55 | 10.42 | 10.51 | 150,132 | +0.00(+0.00%) |
Jul 26, 2019 | 10.62 | 10.63 | 10.49 | 10.51 | 115,700 | -0.12(-1.09%) |
Jul 25, 2019 | 10.65 | 10.66 | 10.61 | 10.63 | 115,626 | -0.03(-0.27%) |
Jul 24, 2019 | 10.65 | 10.71 | 10.65 | 10.66 | 64,883 | +0.00(+0.00%) |
Jul 23, 2019 | 10.55 | 10.66 | 10.54 | 10.66 | 134,805 | +0.13(+1.20%) |
Jul 22, 2019 | 10.56 | 10.58 | 10.46 | 10.53 | 75,757 | +0.03(+0.28%) |
Jul 19, 2019 | 10.59 | 10.65 | 10.49 | 10.50 | 152,857 | -0.05(-0.46%) |
Jul 18, 2019 | 10.52 | 10.55 | 10.50 | 10.55 | 142,393 | +0.06(+0.55%) |
Jul 17, 2019 | 10.49 | 10.54 | 10.49 | 10.49 | 160,951 | +0.00(+0.00%) |
Jul 16, 2019 | 10.46 | 10.52 | 10.28 | 10.49 | 123,350 | +0.04(+0.37%) |
Jul 15, 2019 | 10.46 | 10.49 | 10.43 | 10.45 | 218,393 | -0.03(-0.28%) |
Jul 12, 2019 | 10.53 | 10.55 | 10.44 | 10.48 | 182,066 | -0.03(-0.28%) |
Jul 11, 2019 | 10.54 | 10.54 | 10.44 | 10.51 | 195,756 | -0.03(-0.28%) |
Jul 10, 2019 | 10.59 | 10.59 | 10.48 | 10.54 | 217,342 | +0.03(+0.29%) |
Jul 09, 2019 | 10.43 | 10.53 | 10.41 | 10.51 | 366,935 | +0.11(+1.08%) |
Jul 08, 2019 | 10.30 | 10.46 | 10.30 | 10.40 | 312,594 | +0.02(+0.18%) |
Jul 05, 2019 | 10.17 | 10.39 | 10.14 | 10.38 | 332,096 | +0.25(+2.50%) |
Jul 03, 2019 | 10.06 | 10.17 | 10.04 | 10.13 | 150,584 | +0.08(+0.84%) |
Jul 02, 2019 | 9.968 | 10.06 | 9.958 | 10.04 | 170,679 | +0.07(+0.75%) |
Jul 01, 2019 | 9.986 | 10.04 | 9.881 | 9.968 | 155,088 | +0.03(+0.28%) |
Jun 28, 2019 | 9.986 | 10.01 | 9.911 | 9.939 | 123,923 | -0.02(-0.19%) |
Jun 27, 2019 | 9.836 | 10.07 | 9.836 | 9.958 | 209,675 | +0.06(+0.57%) |
Jun 26, 2019 | 10.01 | 10.03 | 9.864 | 9.902 | 61,785 | -0.09(-0.94%) |
Jun 25, 2019 | 9.968 | 10.05 | 9.939 | 9.996 | 142,340 | +0.06(+0.57%) |
Jun 24, 2019 | 9.968 | 10.05 | 9.911 | 9.939 | 117,277 | -0.03(-0.28%) |
Jun 21, 2019 | 9.921 | 9.968 | 9.883 | 9.968 | 67,080 | +0.08(+0.85%) |
Jun 20, 2019 | 9.893 | 9.924 | 9.864 | 9.883 | 101,558 | +0.06(+0.57%) |
Jun 19, 2019 | 9.893 | 9.902 | 9.705 | 9.827 | 127,345 | -0.05(-0.47%) |
Jun 18, 2019 | 9.799 | 9.874 | 9.799 | 9.874 | 102,826 | +0.12(+1.25%) |
Jun 17, 2019 | 9.789 | 9.813 | 9.714 | 9.752 | 135,643 | -0.05(-0.48%) |
Jun 14, 2019 | 9.752 | 9.825 | 9.677 | 9.799 | 171,060 | +0.07(+0.69%) |
Jun 13, 2019 | 9.705 | 9.742 | 9.683 | 9.731 | 118,451 | +0.05(+0.47%) |
Jun 12, 2019 | 9.705 | 9.733 | 9.621 | 9.686 | 84,707 | +0.02(+0.19%) |
Jun 11, 2019 | 9.611 | 9.705 | 9.583 | 9.667 | 130,388 | +0.08(+0.88%) |
Jun 10, 2019 | 9.564 | 9.602 | 9.555 | 9.583 | 128,265 | +0.05(+0.49%) |
Jun 07, 2019 | 9.527 | 9.564 | 9.522 | 9.536 | 124,989 | +0.01(+0.10%) |
Jun 06, 2019 | 9.489 | 9.536 | 9.433 | 9.527 | 81,336 | +0.07(+0.69%) |
Jun 05, 2019 | 9.442 | 9.499 | 9.414 | 9.461 | 84,703 | +0.07(+0.70%) |
Jun 04, 2019 | 9.311 | 9.405 | 9.311 | 9.396 | 97,097 | +0.09(+1.01%) |