Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.11 | 10.16 | 10.11 | 10.16 | 116,503 | +0.07(+0.72%) |
Sep 27, 2019 | 10.08 | 10.12 | 10.05 | 10.09 | 99,222 | +0.02(+0.18%) |
Sep 26, 2019 | 10.07 | 10.10 | 10.04 | 10.07 | 77,867 | -0.02(-0.18%) |
Sep 25, 2019 | 10.06 | 10.09 | 10.02 | 10.09 | 52,713 | +0.02(+0.18%) |
Sep 24, 2019 | 10.09 | 10.14 | 10.05 | 10.07 | 104,878 | -0.01(-0.09%) |
Sep 23, 2019 | 10.10 | 10.12 | 10.06 | 10.08 | 116,672 | -0.05(-0.45%) |
Sep 20, 2019 | 10.11 | 10.17 | 10.09 | 10.12 | 144,203 | +0.02(+0.18%) |
Sep 19, 2019 | 10.17 | 10.20 | 10.10 | 10.10 | 109,004 | -0.06(-0.62%) |
Sep 18, 2019 | 10.13 | 10.17 | 10.10 | 10.17 | 107,126 | +0.04(+0.36%) |
Sep 17, 2019 | 10.10 | 10.14 | 10.07 | 10.13 | 68,891 | +0.00(+0.00%) |
Sep 16, 2019 | 10.14 | 10.16 | 10.11 | 10.13 | 105,148 | -0.05(-0.45%) |
Sep 13, 2019 | 10.13 | 10.18 | 10.08 | 10.18 | 111,680 | +0.02(+0.18%) |
Sep 12, 2019 | 10.13 | 10.20 | 10.13 | 10.16 | 284,142 | +0.03(+0.27%) |
Sep 11, 2019 | 10.10 | 10.13 | 10.07 | 10.13 | 161,270 | +0.10(+0.99%) |
Sep 10, 2019 | 10.00 | 10.03 | 9.959 | 10.03 | 71,706 | +0.04(+0.36%) |
Sep 09, 2019 | 9.969 | 10.02 | 9.950 | 9.996 | 114,580 | +0.04(+0.36%) |
Sep 06, 2019 | 9.923 | 9.969 | 9.896 | 9.959 | 218,509 | +0.07(+0.73%) |
Sep 05, 2019 | 9.869 | 9.932 | 9.842 | 9.887 | 196,407 | +0.11(+1.11%) |
Sep 04, 2019 | 9.742 | 9.805 | 9.732 | 9.778 | 75,102 | +0.07(+0.75%) |
Sep 03, 2019 | 9.760 | 9.760 | 9.660 | 9.705 | 198,149 | -0.06(-0.65%) |
Aug 30, 2019 | 9.778 | 9.796 | 9.724 | 9.769 | 120,941 | +0.05(+0.47%) |
Aug 29, 2019 | 9.687 | 9.769 | 9.687 | 9.724 | 105,001 | +0.10(+1.04%) |
Aug 28, 2019 | 9.560 | 9.660 | 9.542 | 9.624 | 141,980 | +0.05(+0.47%) |
Aug 27, 2019 | 9.669 | 9.686 | 9.578 | 9.578 | 120,908 | -0.05(-0.56%) |
Aug 26, 2019 | 9.615 | 9.651 | 9.597 | 9.633 | 162,298 | +0.04(+0.38%) |
Aug 23, 2019 | 9.696 | 9.718 | 9.551 | 9.597 | 196,239 | -0.12(-1.21%) |
Aug 22, 2019 | 9.687 | 9.742 | 9.642 | 9.715 | 184,258 | +0.04(+0.37%) |
Aug 21, 2019 | 9.696 | 9.724 | 9.678 | 9.678 | 240,304 | +0.01(+0.09%) |
Aug 20, 2019 | 9.751 | 9.751 | 9.669 | 9.669 | 125,567 | -0.09(-0.93%) |
Aug 19, 2019 | 9.760 | 9.814 | 9.751 | 9.760 | 151,682 | +0.05(+0.56%) |
Aug 16, 2019 | 9.615 | 9.705 | 9.615 | 9.705 | 153,023 | +0.12(+1.23%) |
Aug 15, 2019 | 9.588 | 9.623 | 9.542 | 9.588 | 188,680 | +0.03(+0.28%) |
Aug 14, 2019 | 9.669 | 9.669 | 9.560 | 9.560 | 222,099 | -0.18(-1.86%) |
Aug 13, 2019 | 9.669 | 9.805 | 9.669 | 9.742 | 223,143 | +0.05(+0.56%) |
Aug 12, 2019 | 9.760 | 9.760 | 9.669 | 9.687 | 116,153 | -0.08(-0.84%) |
Aug 09, 2019 | 9.814 | 9.823 | 9.751 | 9.769 | 126,012 | -0.08(-0.83%) |
Aug 08, 2019 | 9.778 | 9.869 | 9.724 | 9.851 | 180,554 | +0.08(+0.84%) |
Aug 07, 2019 | 9.751 | 9.787 | 9.678 | 9.769 | 115,006 | -0.05(-0.55%) |
Aug 06, 2019 | 9.751 | 9.837 | 9.715 | 9.823 | 106,002 | +0.10(+1.03%) |
Aug 05, 2019 | 9.851 | 9.858 | 9.678 | 9.724 | 308,753 | -0.25(-2.55%) |
Aug 02, 2019 | 9.932 | 9.978 | 9.851 | 9.978 | 115,649 | +0.01(+0.09%) |
Aug 01, 2019 | 10.04 | 10.12 | 9.959 | 9.969 | 239,989 | -0.07(-0.72%) |
Jul 31, 2019 | 10.15 | 10.15 | 10.01 | 10.04 | 160,394 | -0.05(-0.45%) |
Jul 30, 2019 | 10.11 | 10.11 | 10.06 | 10.09 | 100,484 | -0.06(-0.63%) |
Jul 29, 2019 | 10.10 | 10.16 | 10.09 | 10.15 | 78,650 | +0.05(+0.54%) |
Jul 26, 2019 | 10.09 | 10.10 | 10.08 | 10.10 | 72,763 | +0.05(+0.45%) |
Jul 25, 2019 | 10.08 | 10.10 | 10.03 | 10.05 | 125,427 | -0.05(-0.54%) |
Jul 24, 2019 | 10.05 | 10.10 | 10.04 | 10.10 | 80,319 | +0.02(+0.18%) |
Jul 23, 2019 | 10.06 | 10.10 | 10.03 | 10.09 | 157,843 | +0.05(+0.45%) |
Jul 22, 2019 | 10.09 | 10.09 | 10.00 | 10.04 | 116,838 | -0.03(-0.34%) |
Jul 19, 2019 | 10.11 | 10.15 | 10.05 | 10.08 | 124,944 | -0.04(-0.44%) |
Jul 18, 2019 | 10.05 | 10.12 | 10.05 | 10.12 | 80,135 | +0.04(+0.36%) |
Jul 17, 2019 | 10.16 | 10.16 | 10.06 | 10.08 | 196,695 | -0.07(-0.71%) |
Jul 16, 2019 | 10.16 | 10.18 | 10.15 | 10.16 | 119,106 | -0.02(-0.18%) |
Jul 15, 2019 | 10.21 | 10.21 | 10.15 | 10.17 | 84,437 | -0.01(-0.09%) |
Jul 12, 2019 | 10.19 | 10.20 | 10.11 | 10.18 | 208,611 | -0.01(-0.09%) |
Jul 11, 2019 | 10.20 | 10.21 | 10.17 | 10.19 | 94,303 | +0.00(+0.00%) |
Jul 10, 2019 | 10.18 | 10.21 | 10.17 | 10.19 | 135,261 | +0.04(+0.35%) |
Jul 09, 2019 | 10.12 | 10.17 | 10.11 | 10.16 | 166,939 | +0.02(+0.18%) |
Jul 08, 2019 | 10.15 | 10.15 | 10.11 | 10.14 | 89,705 | -0.01(-0.09%) |
Jul 05, 2019 | 10.11 | 10.17 | 10.05 | 10.15 | 120,939 | -0.01(-0.09%) |
Jul 03, 2019 | 10.14 | 10.16 | 10.12 | 10.16 | 56,297 | +0.03(+0.27%) |
Jul 02, 2019 | 10.11 | 10.14 | 10.09 | 10.13 | 54,506 | +0.00(+0.00%) |