Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.42 | 10.57 | 10.37 | 10.37 | 1,737,135 | -0.03(-0.28%) |
Sep 27, 2019 | 10.38 | 10.51 | 10.37 | 10.40 | 1,331,781 | +0.04(+0.37%) |
Sep 26, 2019 | 10.53 | 10.57 | 10.24 | 10.36 | 2,223,034 | -0.23(-2.19%) |
Sep 25, 2019 | 10.62 | 10.67 | 10.54 | 10.59 | 1,069,956 | -0.03(-0.27%) |
Sep 24, 2019 | 10.80 | 10.80 | 10.58 | 10.62 | 1,967,149 | -0.14(-1.35%) |
Sep 23, 2019 | 10.53 | 10.79 | 10.50 | 10.77 | 2,505,523 | +0.21(+2.01%) |
Sep 20, 2019 | 10.42 | 10.63 | 10.39 | 10.55 | 2,632,079 | +0.09(+0.83%) |
Sep 19, 2019 | 10.23 | 10.52 | 10.19 | 10.47 | 2,823,925 | +0.27(+2.65%) |
Sep 18, 2019 | 10.28 | 10.28 | 10.08 | 10.20 | 1,246,721 | -0.08(-0.75%) |
Sep 17, 2019 | 10.28 | 10.29 | 10.13 | 10.27 | 850,394 | -0.06(-0.56%) |
Sep 16, 2019 | 10.39 | 10.45 | 10.26 | 10.33 | 682,476 | -0.05(-0.46%) |
Sep 13, 2019 | 10.30 | 10.48 | 10.30 | 10.38 | 1,008,235 | -0.07(-0.65%) |
Sep 12, 2019 | 10.48 | 10.57 | 10.43 | 10.45 | 2,170,790 | -0.05(-0.46%) |
Sep 11, 2019 | 10.51 | 10.56 | 10.37 | 10.50 | 1,463,405 | +0.01(+0.09%) |
Sep 10, 2019 | 10.46 | 10.55 | 10.44 | 10.49 | 1,622,761 | +0.03(+0.28%) |
Sep 09, 2019 | 10.40 | 10.47 | 10.34 | 10.46 | 1,397,875 | +0.08(+0.74%) |
Sep 06, 2019 | 10.37 | 10.41 | 10.28 | 10.38 | 1,262,909 | +0.00(+0.00%) |
Sep 05, 2019 | 10.38 | 10.45 | 10.32 | 10.38 | 1,402,008 | +0.03(+0.28%) |
Sep 04, 2019 | 10.19 | 10.38 | 10.17 | 10.35 | 2,186,962 | +0.22(+2.19%) |
Sep 03, 2019 | 10.14 | 10.18 | 10.04 | 10.13 | 1,037,911 | -0.03(-0.29%) |
Aug 30, 2019 | 10.13 | 10.25 | 10.08 | 10.16 | 1,711,566 | +0.08(+0.77%) |
Aug 29, 2019 | 10.21 | 10.21 | 10.06 | 10.08 | 2,507,235 | -0.06(-0.57%) |
Aug 28, 2019 | 10.02 | 10.19 | 9.974 | 10.14 | 826,568 | +0.12(+1.16%) |
Aug 27, 2019 | 10.12 | 10.13 | 9.984 | 10.02 | 835,180 | -0.08(-0.76%) |
Aug 26, 2019 | 10.04 | 10.11 | 9.945 | 10.10 | 963,369 | +0.13(+1.26%) |
Aug 23, 2019 | 9.993 | 10.04 | 9.907 | 9.974 | 1,835,640 | -0.08(-0.77%) |
Aug 22, 2019 | 9.897 | 10.07 | 9.897 | 10.05 | 1,193,434 | +0.15(+1.56%) |
Aug 21, 2019 | 9.935 | 9.984 | 9.858 | 9.897 | 2,524,778 | -0.01(-0.10%) |
Aug 20, 2019 | 9.781 | 9.921 | 9.675 | 9.907 | 2,419,129 | +0.13(+1.28%) |
Aug 19, 2019 | 9.607 | 9.810 | 9.535 | 9.781 | 2,001,344 | +0.64(+6.97%) |
Aug 16, 2019 | 9.144 | 9.283 | 9.102 | 9.144 | 2,706,025 | +0.02(+0.20%) |
Aug 15, 2019 | 9.060 | 9.153 | 9.005 | 9.125 | 2,868,956 | +0.04(+0.41%) |
Aug 14, 2019 | 9.042 | 9.181 | 9.023 | 9.088 | 4,514,867 | -0.05(-0.51%) |
Aug 13, 2019 | 9.088 | 9.320 | 9.088 | 9.134 | 2,694,544 | +0.03(+0.31%) |
Aug 12, 2019 | 9.079 | 9.199 | 8.893 | 9.107 | 3,264,612 | +0.06(+0.62%) |
Aug 09, 2019 | 9.589 | 9.654 | 9.000 | 9.051 | 5,022,628 | -0.55(-5.71%) |
Aug 08, 2019 | 8.902 | 9.645 | 8.902 | 9.599 | 12,650,379 | +0.70(+7.82%) |
Aug 07, 2019 | 9.404 | 9.431 | 8.893 | 8.902 | 10,826,415 | -0.57(-5.98%) |
Aug 06, 2019 | 10.27 | 10.32 | 9.459 | 9.469 | 13,958,883 | -0.78(-7.61%) |
Aug 05, 2019 | 9.840 | 10.49 | 9.738 | 10.25 | 7,948,478 | +0.27(+2.70%) |
Aug 02, 2019 | 9.367 | 10.00 | 9.339 | 9.979 | 1,369,709 | +0.54(+5.70%) |
Aug 01, 2019 | 9.524 | 9.719 | 9.320 | 9.441 | 985,587 | -0.07(-0.78%) |
Jul 31, 2019 | 9.348 | 9.580 | 9.348 | 9.515 | 1,189,047 | +0.16(+1.69%) |
Jul 30, 2019 | 9.032 | 9.376 | 8.958 | 9.357 | 1,172,425 | +0.23(+2.54%) |
Jul 29, 2019 | 9.060 | 9.227 | 8.958 | 9.125 | 563,387 | +0.06(+0.61%) |
Jul 26, 2019 | 8.967 | 9.190 | 8.916 | 9.069 | 1,061,080 | +0.14(+1.56%) |
Jul 25, 2019 | 9.023 | 9.069 | 8.865 | 8.930 | 977,910 | -0.12(-1.33%) |
Jul 24, 2019 | 8.912 | 9.079 | 8.912 | 9.051 | 535,595 | +0.11(+1.25%) |
Jul 23, 2019 | 8.847 | 9.051 | 8.819 | 8.940 | 1,202,357 | +0.11(+1.26%) |
Jul 22, 2019 | 8.865 | 8.977 | 8.670 | 8.828 | 2,429,804 | +0.05(+0.53%) |
Jul 19, 2019 | 8.076 | 9.469 | 8.076 | 8.782 | 8,676,516 | +1.45(+19.75%) |
Jul 18, 2019 | 7.454 | 7.491 | 7.287 | 7.334 | 798,388 | -0.17(-2.23%) |
Jul 17, 2019 | 7.408 | 7.510 | 7.347 | 7.501 | 621,537 | +0.06(+0.87%) |
Jul 16, 2019 | 7.575 | 7.631 | 7.426 | 7.436 | 797,290 | -0.17(-2.20%) |
Jul 15, 2019 | 7.547 | 7.668 | 7.445 | 7.603 | 560,148 | +0.05(+0.61%) |
Jul 12, 2019 | 7.575 | 7.649 | 7.529 | 7.556 | 478,078 | -0.01(-0.12%) |
Jul 11, 2019 | 7.696 | 7.798 | 7.533 | 7.566 | 422,202 | -0.12(-1.57%) |
Jul 10, 2019 | 7.658 | 7.798 | 7.658 | 7.686 | 308,713 | +0.05(+0.61%) |
Jul 09, 2019 | 7.770 | 7.826 | 7.593 | 7.640 | 1,408,813 | -0.18(-2.26%) |
Jul 08, 2019 | 7.872 | 7.900 | 7.770 | 7.816 | 499,868 | -0.06(-0.71%) |
Jul 05, 2019 | 7.677 | 7.881 | 7.677 | 7.872 | 449,101 | +0.14(+1.80%) |
Jul 03, 2019 | 7.538 | 7.742 | 7.501 | 7.733 | 214,155 | +0.23(+3.09%) |
Jul 02, 2019 | 7.547 | 7.570 | 7.436 | 7.501 | 396,238 | -0.06(-0.74%) |