Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.760 | 9.830 | 9.700 | 9.720 | 171,615 | +0.01(+0.10%) |
Sep 27, 2019 | 9.871 | 9.878 | 9.660 | 9.710 | 93,300 | -0.01(-0.10%) |
Sep 26, 2019 | 9.780 | 9.800 | 9.680 | 9.720 | 139,438 | +0.03(+0.31%) |
Sep 25, 2019 | 9.570 | 9.690 | 9.520 | 9.690 | 110,663 | +0.08(+0.83%) |
Sep 24, 2019 | 9.670 | 9.710 | 9.600 | 9.610 | 127,714 | -0.04(-0.41%) |
Sep 23, 2019 | 9.690 | 9.730 | 9.610 | 9.650 | 200,817 | -0.21(-2.13%) |
Sep 20, 2019 | 9.840 | 9.940 | 9.810 | 9.860 | 754,000 | -0.27(-2.62%) |
Sep 19, 2019 | 10.03 | 10.18 | 10.03 | 10.13 | 131,133 | +0.05(+0.45%) |
Sep 18, 2019 | 10.06 | 10.10 | 9.980 | 10.08 | 190,198 | -0.04(-0.40%) |
Sep 17, 2019 | 10.03 | 10.16 | 10.00 | 10.12 | 487,972 | +0.01(+0.10%) |
Sep 16, 2019 | 10.12 | 10.17 | 10.07 | 10.11 | 461,301 | -0.34(-3.25%) |
Sep 13, 2019 | 10.39 | 10.45 | 10.31 | 10.45 | 575,800 | +0.18(+1.75%) |
Sep 12, 2019 | 10.19 | 10.34 | 10.11 | 10.27 | 222,820 | -0.06(-0.58%) |
Sep 11, 2019 | 10.59 | 10.59 | 10.26 | 10.33 | 139,417 | +0.22(+2.18%) |
Sep 10, 2019 | 9.890 | 10.13 | 9.890 | 10.11 | 198,394 | +0.36(+3.69%) |
Sep 09, 2019 | 9.720 | 9.830 | 9.710 | 9.750 | 117,572 | +0.04(+0.41%) |
Sep 06, 2019 | 9.770 | 9.770 | 9.690 | 9.710 | 147,700 | +0.15(+1.57%) |
Sep 05, 2019 | 9.540 | 9.600 | 9.540 | 9.560 | 215,354 | +0.11(+1.16%) |
Sep 04, 2019 | 9.470 | 9.480 | 9.390 | 9.450 | 216,976 | +0.13(+1.45%) |
Sep 03, 2019 | 9.190 | 9.410 | 9.190 | 9.315 | 103,147 | -0.12(-1.22%) |
Aug 30, 2019 | 9.550 | 9.550 | 9.420 | 9.430 | 158,700 | +0.17(+1.84%) |
Aug 29, 2019 | 9.270 | 9.300 | 9.250 | 9.260 | 133,395 | +0.07(+0.76%) |
Aug 28, 2019 | 9.110 | 9.230 | 9.060 | 9.190 | 160,295 | -0.10(-1.08%) |
Aug 27, 2019 | 9.340 | 9.360 | 9.280 | 9.290 | 326,381 | -0.01(-0.11%) |
Aug 26, 2019 | 9.410 | 9.410 | 9.210 | 9.300 | 172,966 | +0.07(+0.76%) |
Aug 23, 2019 | 9.400 | 9.430 | 9.220 | 9.230 | 178,300 | -0.33(-3.45%) |
Aug 22, 2019 | 9.460 | 9.560 | 9.340 | 9.560 | 268,442 | -0.04(-0.42%) |
Aug 21, 2019 | 9.602 | 9.650 | 9.560 | 9.600 | 120,003 | +0.19(+2.02%) |
Aug 20, 2019 | 9.440 | 9.490 | 9.370 | 9.410 | 349,777 | +0.09(+0.97%) |
Aug 19, 2019 | 9.380 | 9.400 | 9.310 | 9.320 | 215,798 | +0.06(+0.65%) |
Aug 16, 2019 | 9.235 | 9.290 | 9.220 | 9.260 | 252,500 | +0.01(+0.11%) |
Aug 15, 2019 | 9.140 | 9.310 | 9.140 | 9.250 | 270,831 | +0.04(+0.43%) |
Aug 14, 2019 | 9.210 | 9.290 | 9.150 | 9.210 | 396,917 | -0.03(-0.32%) |
Aug 13, 2019 | 9.000 | 9.280 | 9.000 | 9.240 | 239,163 | +0.04(+0.43%) |
Aug 12, 2019 | 9.190 | 9.290 | 9.190 | 9.200 | 122,120 | -0.45(-4.66%) |
Aug 09, 2019 | 9.580 | 9.670 | 9.530 | 9.650 | 137,300 | +0.02(+0.21%) |
Aug 08, 2019 | 9.418 | 9.650 | 9.410 | 9.630 | 1,512,713 | +0.46(+5.02%) |
Aug 07, 2019 | 9.020 | 9.200 | 9.010 | 9.170 | 599,066 | -0.37(-3.88%) |
Aug 06, 2019 | 9.610 | 9.650 | 9.400 | 9.540 | 740,415 | -0.53(-5.26%) |
Aug 05, 2019 | 10.00 | 10.11 | 9.982 | 10.07 | 174,301 | -0.15(-1.47%) |
Aug 02, 2019 | 10.32 | 10.37 | 10.20 | 10.22 | 171,200 | -0.24(-2.29%) |
Aug 01, 2019 | 10.39 | 10.69 | 10.39 | 10.46 | 182,616 | -0.16(-1.51%) |
Jul 31, 2019 | 10.71 | 10.80 | 10.55 | 10.62 | 222,888 | -0.36(-3.28%) |
Jul 30, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 132,713 | -0.06(-0.54%) |
Jul 29, 2019 | 10.94 | 11.08 | 10.90 | 11.04 | 157,160 | +0.10(+0.91%) |
Jul 26, 2019 | 10.83 | 11.00 | 10.83 | 10.94 | 83,800 | -0.10(-0.91%) |
Jul 25, 2019 | 10.94 | 11.10 | 10.94 | 11.04 | 284,109 | -0.12(-1.08%) |
Jul 24, 2019 | 10.97 | 11.27 | 10.97 | 11.16 | 131,708 | +0.08(+0.72%) |
Jul 23, 2019 | 11.00 | 11.09 | 10.99 | 11.08 | 138,456 | +0.18(+1.65%) |
Jul 22, 2019 | 10.90 | 11.00 | 10.88 | 10.90 | 112,055 | +0.05(+0.46%) |
Jul 19, 2019 | 10.86 | 10.99 | 10.82 | 10.85 | 74,600 | +0.04(+0.37%) |
Jul 18, 2019 | 10.85 | 10.88 | 10.78 | 10.81 | 101,512 | -0.06(-0.55%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.84 | 10.87 | 100,751 | +0.07(+0.65%) |
Jul 16, 2019 | 10.85 | 10.95 | 10.79 | 10.80 | 109,076 | -0.02(-0.18%) |
Jul 15, 2019 | 10.77 | 10.86 | 10.73 | 10.82 | 1,001,186 | +0.12(+1.12%) |
Jul 12, 2019 | 10.77 | 10.77 | 10.68 | 10.70 | 91,900 | +0.00(+0.00%) |
Jul 11, 2019 | 10.72 | 10.76 | 10.67 | 10.70 | 123,193 | -0.05(-0.47%) |
Jul 10, 2019 | 10.75 | 10.78 | 10.65 | 10.75 | 281,956 | +0.00(+0.00%) |
Jul 09, 2019 | 10.72 | 10.78 | 10.70 | 10.75 | 230,547 | +0.01(+0.09%) |
Jul 08, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 89,078 | -0.15(-1.38%) |
Jul 05, 2019 | 10.93 | 10.95 | 10.79 | 10.89 | 54,000 | -0.18(-1.63%) |
Jul 03, 2019 | 11.11 | 11.11 | 11.04 | 11.07 | 62,800 | +0.16(+1.47%) |
Jul 02, 2019 | 10.88 | 10.92 | 10.83 | 10.91 | 104,693 | -0.01(-0.09%) |