Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2019 | 10.41 | 10.41 | 10.41 | 0 | +0.13(+1.26%) | |
Oct 03, 2019 | 10.20 | 10.30 | 10.05 | 10.28 | 22,443 | +0.14(+1.38%) |
Oct 02, 2019 | 10.05 | 10.14 | 9.940 | 10.14 | 21,933 | -0.06(-0.59%) |
Oct 01, 2019 | 10.20 | 10.33 | 10.16 | 10.20 | 10,043 | -0.04(-0.39%) |
Sep 30, 2019 | 10.20 | 10.27 | 10.12 | 10.24 | 8,614 | +0.01(+0.10%) |
Sep 27, 2019 | 10.36 | 10.41 | 10.10 | 10.23 | 23,200 | -0.25(-2.39%) |
Sep 26, 2019 | 10.37 | 10.48 | 10.37 | 10.48 | 1,335 | +0.05(+0.48%) |
Sep 25, 2019 | 10.32 | 10.45 | 10.18 | 10.43 | 9,967 | +0.12(+1.16%) |
Sep 24, 2019 | 10.60 | 10.77 | 10.30 | 10.31 | 21,143 | -0.34(-3.18%) |
Sep 23, 2019 | 10.61 | 10.69 | 10.61 | 10.65 | 5,240 | -0.06(-0.55%) |
Sep 20, 2019 | 11.06 | 11.06 | 10.67 | 10.71 | 1,600 | -0.08(-0.74%) |
Sep 19, 2019 | 10.75 | 10.86 | 10.75 | 10.79 | 4,054 | +0.09(+0.83%) |
Sep 18, 2019 | 10.71 | 10.75 | 10.60 | 10.70 | 11,104 | -0.12(-1.12%) |
Sep 17, 2019 | 10.76 | 10.82 | 10.74 | 10.82 | 6,690 | +0.15(+1.41%) |
Sep 16, 2019 | 10.59 | 10.71 | 10.59 | 10.67 | 3,959 | +0.03(+0.28%) |
Sep 13, 2019 | 10.75 | 10.75 | 10.55 | 10.64 | 13,100 | -0.13(-1.21%) |
Sep 12, 2019 | 10.81 | 10.82 | 10.75 | 10.77 | 4,574 | +0.01(+0.08%) |
Sep 11, 2019 | 10.69 | 10.84 | 10.69 | 10.76 | 4,841 | -0.01(-0.08%) |
Sep 10, 2019 | 10.84 | 10.99 | 10.71 | 10.77 | 27,230 | -0.31(-2.83%) |
Sep 09, 2019 | 11.91 | 11.91 | 11.01 | 11.09 | 7,117 | -0.71(-6.06%) |
Sep 06, 2019 | 11.92 | 11.95 | 11.80 | 11.80 | 12,700 | -0.11(-0.92%) |
Sep 05, 2019 | 11.84 | 11.91 | 11.77 | 11.91 | 10,482 | +0.15(+1.31%) |
Sep 04, 2019 | 11.65 | 11.76 | 11.65 | 11.76 | 6,288 | +0.26(+2.28%) |
Sep 03, 2019 | 11.43 | 11.64 | 11.43 | 11.49 | 6,932 | -0.17(-1.43%) |
Aug 30, 2019 | 11.67 | 11.72 | 11.66 | 11.66 | 200 | -0.09(-0.76%) |
Aug 29, 2019 | 11.65 | 11.78 | 11.65 | 11.75 | 1,918 | +0.11(+0.99%) |
Aug 28, 2019 | 11.53 | 11.64 | 11.52 | 11.63 | 3,511 | -0.14(-1.16%) |
Aug 27, 2019 | 11.75 | 11.98 | 11.67 | 11.77 | 16,208 | -0.06(-0.47%) |
Aug 26, 2019 | 12.09 | 12.09 | 11.81 | 11.83 | 3,401 | -0.22(-1.84%) |
Aug 23, 2019 | 12.07 | 12.11 | 12.04 | 12.05 | 4,800 | -0.28(-2.29%) |
Aug 22, 2019 | 12.41 | 12.42 | 12.24 | 12.33 | 3,220 | -0.12(-0.94%) |
Aug 21, 2019 | 12.45 | 12.46 | 12.40 | 12.45 | 3,009 | +0.24(+1.96%) |
Aug 20, 2019 | 12.17 | 12.25 | 12.16 | 12.21 | 1,170 | +0.01(+0.05%) |
Aug 19, 2019 | 12.09 | 12.27 | 12.09 | 12.20 | 2,739 | +0.17(+1.43%) |
Aug 16, 2019 | 11.92 | 12.18 | 11.92 | 12.03 | 6,500 | +0.15(+1.26%) |
Aug 15, 2019 | 12.00 | 12.00 | 11.85 | 11.88 | 10,291 | -0.09(-0.75%) |
Aug 14, 2019 | 12.06 | 12.17 | 11.89 | 11.97 | 8,760 | -0.45(-3.61%) |
Aug 13, 2019 | 12.33 | 12.45 | 12.33 | 12.42 | 3,608 | +0.15(+1.20%) |
Aug 12, 2019 | 12.29 | 12.43 | 12.23 | 12.27 | 9,446 | -0.21(-1.68%) |
Aug 09, 2019 | 12.74 | 12.74 | 12.40 | 12.48 | 8,900 | -0.20(-1.58%) |
Aug 08, 2019 | 12.44 | 12.73 | 12.44 | 12.68 | 13,628 | +0.53(+4.37%) |
Aug 07, 2019 | 11.91 | 12.15 | 11.91 | 12.15 | 10,115 | +0.09(+0.72%) |
Aug 06, 2019 | 12.06 | 12.30 | 11.95 | 12.06 | 5,818 | +0.02(+0.16%) |
Aug 05, 2019 | 11.95 | 12.11 | 11.94 | 12.04 | 8,159 | -0.43(-3.42%) |
Aug 02, 2019 | 12.66 | 12.66 | 12.33 | 12.47 | 8,600 | -0.22(-1.77%) |