Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.35 | 10.41 | 10.30 | 10.31 | 88,013 | -0.01(-0.07%) |
Sep 27, 2019 | 10.36 | 10.36 | 10.21 | 10.32 | 66,272 | -0.03(-0.34%) |
Sep 26, 2019 | 10.21 | 10.41 | 10.21 | 10.35 | 80,716 | +0.16(+1.57%) |
Sep 25, 2019 | 10.23 | 10.26 | 10.16 | 10.19 | 94,068 | -0.05(-0.48%) |
Sep 24, 2019 | 10.28 | 10.34 | 10.21 | 10.24 | 99,708 | +0.01(+0.14%) |
Sep 23, 2019 | 10.32 | 10.38 | 10.21 | 10.23 | 181,175 | -0.09(-0.88%) |
Sep 20, 2019 | 10.26 | 10.35 | 10.24 | 10.32 | 59,961 | +0.08(+0.82%) |
Sep 19, 2019 | 10.21 | 10.27 | 10.21 | 10.23 | 64,778 | +0.06(+0.62%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.12 | 10.17 | 99,350 | -0.09(-0.88%) |
Sep 17, 2019 | 10.21 | 10.33 | 10.21 | 10.26 | 62,061 | +0.06(+0.55%) |
Sep 16, 2019 | 10.19 | 10.23 | 10.15 | 10.21 | 80,495 | +0.04(+0.41%) |
Sep 13, 2019 | 10.39 | 10.39 | 10.12 | 10.16 | 72,404 | -0.23(-2.17%) |
Sep 12, 2019 | 10.19 | 10.39 | 10.19 | 10.39 | 92,672 | +0.24(+2.36%) |
Sep 11, 2019 | 10.27 | 10.30 | 10.13 | 10.15 | 100,555 | -0.17(-1.61%) |
Sep 10, 2019 | 10.40 | 10.40 | 10.07 | 10.32 | 145,817 | -0.13(-1.26%) |
Sep 09, 2019 | 10.58 | 10.60 | 10.43 | 10.45 | 112,731 | -0.15(-1.37%) |
Sep 06, 2019 | 10.65 | 10.68 | 10.56 | 10.59 | 59,855 | -0.06(-0.52%) |
Sep 05, 2019 | 10.68 | 10.68 | 10.51 | 10.65 | 115,294 | -0.04(-0.39%) |
Sep 04, 2019 | 10.40 | 10.72 | 10.35 | 10.69 | 185,190 | +0.33(+3.21%) |
Sep 03, 2019 | 10.12 | 10.40 | 10.06 | 10.36 | 122,342 | +0.20(+1.98%) |
Aug 30, 2019 | 10.14 | 10.18 | 10.13 | 10.16 | 51,202 | +0.00(+0.00%) |
Aug 29, 2019 | 10.12 | 10.18 | 10.06 | 10.16 | 100,800 | +0.05(+0.46%) |
Aug 28, 2019 | 10.05 | 10.14 | 10.01 | 10.11 | 53,365 | +0.09(+0.92%) |
Aug 27, 2019 | 10.09 | 10.10 | 10.01 | 10.02 | 81,685 | -0.10(-0.96%) |
Aug 26, 2019 | 10.01 | 10.13 | 9.984 | 10.12 | 70,859 | +0.17(+1.67%) |
Aug 23, 2019 | 9.991 | 10.06 | 9.949 | 9.949 | 109,615 | -0.04(-0.42%) |
Aug 22, 2019 | 9.908 | 9.991 | 9.887 | 9.991 | 57,565 | +0.05(+0.49%) |
Aug 21, 2019 | 9.928 | 9.998 | 9.894 | 9.942 | 77,864 | +0.00(+0.00%) |
Aug 20, 2019 | 9.984 | 10.00 | 9.915 | 9.942 | 67,719 | -0.01(-0.14%) |
Aug 19, 2019 | 9.929 | 9.963 | 9.860 | 9.956 | 67,885 | +0.03(+0.28%) |
Aug 16, 2019 | 9.949 | 9.949 | 9.873 | 9.929 | 95,868 | +0.02(+0.21%) |
Aug 15, 2019 | 9.922 | 9.963 | 9.860 | 9.908 | 121,334 | +0.08(+0.77%) |
Aug 14, 2019 | 9.867 | 9.970 | 9.756 | 9.832 | 89,485 | -0.06(-0.63%) |
Aug 13, 2019 | 9.901 | 9.949 | 9.770 | 9.894 | 97,760 | +0.05(+0.49%) |
Aug 12, 2019 | 9.860 | 9.860 | 9.798 | 9.846 | 43,697 | +0.01(+0.14%) |
Aug 09, 2019 | 9.811 | 9.846 | 9.762 | 9.832 | 61,349 | +0.02(+0.21%) |
Aug 08, 2019 | 9.674 | 9.811 | 9.674 | 9.811 | 65,721 | +0.13(+1.35%) |
Aug 07, 2019 | 9.584 | 9.694 | 9.494 | 9.680 | 62,169 | +0.08(+0.86%) |
Aug 06, 2019 | 9.405 | 9.598 | 9.308 | 9.598 | 104,607 | +0.19(+2.05%) |
Aug 05, 2019 | 9.563 | 9.584 | 9.315 | 9.405 | 173,425 | -0.23(-2.36%) |
Aug 02, 2019 | 9.715 | 9.723 | 9.618 | 9.632 | 68,166 | -0.06(-0.64%) |
Aug 01, 2019 | 9.777 | 9.811 | 9.687 | 9.694 | 95,567 | -0.03(-0.35%) |
Jul 31, 2019 | 9.818 | 9.832 | 9.680 | 9.729 | 149,951 | -0.04(-0.42%) |
Jul 30, 2019 | 9.708 | 9.839 | 9.687 | 9.770 | 159,165 | +0.02(+0.21%) |
Jul 29, 2019 | 9.653 | 9.798 | 9.639 | 9.749 | 119,341 | +0.10(+1.00%) |
Jul 26, 2019 | 9.687 | 9.705 | 9.611 | 9.653 | 142,424 | -0.03(-0.36%) |
Jul 25, 2019 | 9.680 | 9.730 | 9.556 | 9.687 | 184,996 | +0.00(+0.00%) |
Jul 24, 2019 | 9.811 | 9.811 | 9.646 | 9.687 | 156,221 | -0.12(-1.20%) |
Jul 23, 2019 | 9.736 | 9.825 | 9.722 | 9.805 | 54,920 | +0.06(+0.64%) |
Jul 22, 2019 | 9.729 | 9.770 | 9.680 | 9.742 | 57,497 | +0.04(+0.43%) |
Jul 19, 2019 | 9.729 | 9.736 | 9.680 | 9.701 | 102,539 | -0.02(-0.21%) |
Jul 18, 2019 | 9.667 | 9.722 | 9.584 | 9.722 | 107,660 | +0.08(+0.79%) |
Jul 17, 2019 | 9.687 | 9.694 | 9.591 | 9.646 | 84,220 | -0.04(-0.43%) |
Jul 16, 2019 | 9.660 | 9.798 | 9.618 | 9.687 | 144,251 | -0.02(-0.21%) |
Jul 15, 2019 | 9.735 | 9.749 | 9.681 | 9.708 | 101,482 | +0.03(+0.28%) |
Jul 12, 2019 | 9.722 | 9.742 | 9.650 | 9.681 | 90,286 | -0.06(-0.63%) |
Jul 11, 2019 | 9.797 | 9.804 | 9.687 | 9.742 | 57,392 | -0.05(-0.56%) |
Jul 10, 2019 | 9.838 | 9.845 | 9.783 | 9.797 | 67,541 | -0.01(-0.07%) |
Jul 09, 2019 | 9.804 | 9.838 | 9.742 | 9.804 | 75,442 | +0.01(+0.07%) |
Jul 08, 2019 | 9.783 | 9.804 | 9.722 | 9.797 | 82,296 | +0.01(+0.14%) |
Jul 05, 2019 | 9.831 | 9.852 | 9.694 | 9.783 | 76,867 | -0.08(-0.76%) |
Jul 03, 2019 | 9.852 | 9.873 | 9.831 | 9.859 | 31,943 | +0.05(+0.56%) |
Jul 02, 2019 | 9.715 | 9.838 | 9.715 | 9.804 | 101,533 | +0.09(+0.92%) |