Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.12 | 10.14 | 10.06 | 10.10 | 101,309 | +0.03(+0.27%) |
Sep 27, 2019 | 10.14 | 10.14 | 10.07 | 10.07 | 40,077 | -0.02(-0.20%) |
Sep 26, 2019 | 10.15 | 10.15 | 10.08 | 10.10 | 54,332 | -0.05(-0.47%) |
Sep 25, 2019 | 10.14 | 10.16 | 10.12 | 10.14 | 47,885 | -0.01(-0.07%) |
Sep 24, 2019 | 10.14 | 10.15 | 10.12 | 10.15 | 98,882 | +0.03(+0.34%) |
Sep 23, 2019 | 10.10 | 10.13 | 10.09 | 10.12 | 66,318 | +0.03(+0.34%) |
Sep 20, 2019 | 10.05 | 10.10 | 10.03 | 10.08 | 117,002 | +0.06(+0.61%) |
Sep 19, 2019 | 10.03 | 10.06 | 10.000 | 10.02 | 51,255 | -0.01(-0.07%) |
Sep 18, 2019 | 10.03 | 10.06 | 10.000 | 10.03 | 49,315 | +0.02(+0.20%) |
Sep 17, 2019 | 10.02 | 10.04 | 10.000 | 10.01 | 39,007 | -0.02(-0.20%) |
Sep 16, 2019 | 10.03 | 10.05 | 9.988 | 10.03 | 77,110 | -0.01(-0.14%) |
Sep 13, 2019 | 10.07 | 10.07 | 10.01 | 10.04 | 60,302 | +0.01(+0.07%) |
Sep 12, 2019 | 10.02 | 10.08 | 10.02 | 10.03 | 104,563 | +0.01(+0.07%) |
Sep 11, 2019 | 10.00 | 10.07 | 10.00 | 10.03 | 86,705 | +0.04(+0.41%) |
Sep 10, 2019 | 9.993 | 9.993 | 9.953 | 9.986 | 52,355 | +0.04(+0.41%) |
Sep 09, 2019 | 9.926 | 9.966 | 9.905 | 9.946 | 59,975 | +0.04(+0.41%) |
Sep 06, 2019 | 9.912 | 9.919 | 9.878 | 9.905 | 44,783 | +0.01(+0.14%) |
Sep 05, 2019 | 9.892 | 9.919 | 9.871 | 9.892 | 85,675 | +0.01(+0.14%) |
Sep 04, 2019 | 9.811 | 9.885 | 9.797 | 9.878 | 116,999 | +0.07(+0.69%) |
Sep 03, 2019 | 9.763 | 9.811 | 9.756 | 9.811 | 72,717 | +0.03(+0.28%) |
Aug 30, 2019 | 9.804 | 9.804 | 9.763 | 9.784 | 72,274 | +0.01(+0.07%) |
Aug 29, 2019 | 9.777 | 9.797 | 9.756 | 9.777 | 78,540 | +0.03(+0.35%) |
Aug 28, 2019 | 9.838 | 9.851 | 9.743 | 9.743 | 257,796 | -0.11(-1.10%) |
Aug 27, 2019 | 9.865 | 9.865 | 9.817 | 9.851 | 60,976 | +0.02(+0.21%) |
Aug 26, 2019 | 9.885 | 9.899 | 9.824 | 9.831 | 63,746 | -0.03(-0.27%) |
Aug 23, 2019 | 9.892 | 9.926 | 9.838 | 9.858 | 40,497 | -0.01(-0.14%) |
Aug 22, 2019 | 9.899 | 9.919 | 9.865 | 9.871 | 66,441 | -0.03(-0.27%) |
Aug 21, 2019 | 9.865 | 9.926 | 9.865 | 9.899 | 69,569 | +0.02(+0.21%) |
Aug 20, 2019 | 9.892 | 9.902 | 9.869 | 9.878 | 56,990 | +0.01(+0.07%) |
Aug 19, 2019 | 9.885 | 9.899 | 9.865 | 9.871 | 73,898 | -0.01(-0.07%) |
Aug 16, 2019 | 9.912 | 9.912 | 9.838 | 9.878 | 47,591 | +0.03(+0.34%) |
Aug 15, 2019 | 9.838 | 9.871 | 9.838 | 9.844 | 50,622 | -0.02(-0.20%) |
Aug 14, 2019 | 9.932 | 9.932 | 9.865 | 9.865 | 51,389 | -0.07(-0.68%) |
Aug 13, 2019 | 9.938 | 9.938 | 9.885 | 9.932 | 79,652 | +0.05(+0.54%) |
Aug 12, 2019 | 9.959 | 9.959 | 9.878 | 9.878 | 46,184 | -0.04(-0.41%) |
Aug 09, 2019 | 9.959 | 9.979 | 9.918 | 9.918 | 34,078 | -0.05(-0.54%) |
Aug 08, 2019 | 9.979 | 9.982 | 9.952 | 9.972 | 42,674 | +0.01(+0.07%) |
Aug 07, 2019 | 9.952 | 9.979 | 9.905 | 9.965 | 108,791 | -0.01(-0.13%) |
Aug 06, 2019 | 9.945 | 9.992 | 9.945 | 9.979 | 47,100 | +0.05(+0.47%) |
Aug 05, 2019 | 10.01 | 10.01 | 9.858 | 9.932 | 179,650 | -0.11(-1.07%) |
Aug 02, 2019 | 10.05 | 10.08 | 10.02 | 10.04 | 63,246 | -0.04(-0.40%) |
Aug 01, 2019 | 10.12 | 10.12 | 10.05 | 10.08 | 54,216 | -0.02(-0.20%) |
Jul 31, 2019 | 10.10 | 10.11 | 10.07 | 10.10 | 126,871 | +0.01(+0.07%) |
Jul 30, 2019 | 10.11 | 10.11 | 10.05 | 10.09 | 153,388 | -0.02(-0.20%) |
Jul 29, 2019 | 10.05 | 10.12 | 10.05 | 10.11 | 52,161 | +0.08(+0.80%) |
Jul 26, 2019 | 10.07 | 10.12 | 10.02 | 10.03 | 87,801 | -0.03(-0.33%) |
Jul 25, 2019 | 10.16 | 10.16 | 10.06 | 10.07 | 60,459 | -0.05(-0.53%) |
Jul 24, 2019 | 10.09 | 10.13 | 10.08 | 10.12 | 64,705 | +0.05(+0.53%) |
Jul 23, 2019 | 10.11 | 10.11 | 10.05 | 10.07 | 55,151 | +0.02(+0.20%) |
Jul 22, 2019 | 10.11 | 10.11 | 10.04 | 10.05 | 47,670 | -0.01(-0.13%) |
Jul 19, 2019 | 10.08 | 10.11 | 10.05 | 10.06 | 69,794 | -0.01(-0.13%) |
Jul 18, 2019 | 10.16 | 10.16 | 10.06 | 10.07 | 69,593 | -0.05(-0.46%) |
Jul 17, 2019 | 10.20 | 10.20 | 10.12 | 10.12 | 88,621 | -0.08(-0.79%) |
Jul 16, 2019 | 10.20 | 10.20 | 10.16 | 10.20 | 42,811 | +0.00(+0.00%) |
Jul 15, 2019 | 10.16 | 10.20 | 10.13 | 10.20 | 99,424 | +0.07(+0.66%) |
Jul 12, 2019 | 10.17 | 10.17 | 10.10 | 10.13 | 41,343 | +0.01(+0.13%) |
Jul 11, 2019 | 10.17 | 10.17 | 10.09 | 10.12 | 55,514 | -0.01(-0.13%) |
Jul 10, 2019 | 10.15 | 10.15 | 10.06 | 10.13 | 57,812 | +0.08(+0.80%) |
Jul 09, 2019 | 10.05 | 10.07 | 10.04 | 10.05 | 46,463 | +0.01(+0.13%) |
Jul 08, 2019 | 10.07 | 10.07 | 10.01 | 10.04 | 90,385 | -0.01(-0.07%) |
Jul 05, 2019 | 10.07 | 10.07 | 10.01 | 10.05 | 53,177 | -0.04(-0.40%) |
Jul 03, 2019 | 10.05 | 10.09 | 10.03 | 10.09 | 54,226 | +0.07(+0.73%) |
Jul 02, 2019 | 10.01 | 10.02 | 9.976 | 10.01 | 64,578 | +0.03(+0.27%) |