Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.992 | 9.988 | 9.926 | 9.936 | 1,723 | -0.21(-2.09%) |
Oct 30, 2019 | 10.21 | 10.24 | 10.15 | 10.15 | 5,977 | -0.12(-1.19%) |
Oct 29, 2019 | 10.26 | 10.29 | 10.26 | 10.27 | 1,780 | -0.03(-0.32%) |
Oct 28, 2019 | 10.30 | 10.33 | 10.30 | 10.30 | 19,470 | +0.10(+0.94%) |
Oct 25, 2019 | 10.13 | 10.23 | 10.13 | 10.21 | 1,913 | +0.07(+0.70%) |
Oct 24, 2019 | 10.06 | 10.14 | 10.06 | 10.14 | 116 | +0.01(+0.12%) |
Oct 23, 2019 | 10.08 | 10.13 | 10.07 | 10.12 | 2,988 | -0.01(-0.13%) |
Oct 22, 2019 | 10.11 | 10.16 | 10.11 | 10.14 | 1,299 | -0.06(-0.55%) |
Oct 21, 2019 | 10.15 | 10.22 | 10.12 | 10.19 | 13,287 | +0.10(+0.98%) |
Oct 18, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 212 | -0.02(-0.22%) |
Oct 17, 2019 | 10.16 | 10.16 | 10.06 | 10.12 | 2,649 | +0.02(+0.23%) |
Oct 16, 2019 | 10.10 | 10.11 | 10.09 | 10.09 | 700 | -0.06(-0.59%) |
Oct 15, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 2,324 | +0.12(+1.24%) |
Oct 14, 2019 | 9.964 | 10.03 | 9.964 | 10.03 | 233 | -0.06(-0.62%) |
Oct 11, 2019 | 10.04 | 10.11 | 10.04 | 10.09 | 4,782 | +0.21(+2.14%) |
Oct 10, 2019 | 9.898 | 9.898 | 9.879 | 9.879 | 3,946 | +0.19(+1.94%) |
Oct 09, 2019 | 9.674 | 9.738 | 9.674 | 9.691 | 5,039 | +0.04(+0.44%) |
Oct 08, 2019 | 9.595 | 9.648 | 9.569 | 9.648 | 536 | -0.04(-0.38%) |
Oct 07, 2019 | 9.674 | 9.685 | 9.674 | 9.685 | 151 | +0.11(+1.11%) |
Oct 04, 2019 | 9.616 | 9.616 | 9.578 | 9.578 | 6,376 | -0.06(-0.63%) |
Oct 03, 2019 | 9.640 | 9.640 | 9.597 | 9.640 | 950 | -0.15(-1.56%) |
Oct 02, 2019 | 9.767 | 9.793 | 9.767 | 9.793 | 910 | -0.10(-1.05%) |
Oct 01, 2019 | 9.974 | 9.974 | 9.832 | 9.897 | 1,365 | -0.09(-0.87%) |
Sep 30, 2019 | 10.07 | 10.08 | 9.983 | 9.983 | 2,394 | -0.01(-0.14%) |
Sep 27, 2019 | 10.03 | 10.03 | 9.997 | 9.997 | 425 | -0.05(-0.47%) |
Sep 26, 2019 | 10.01 | 10.04 | 10.00 | 10.04 | 5,739 | -0.06(-0.63%) |
Sep 25, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 167 | +0.19(+1.93%) |
Sep 24, 2019 | 9.983 | 9.992 | 9.917 | 9.917 | 7,344 | -0.16(-1.62%) |
Sep 23, 2019 | 10.00 | 10.08 | 10.00 | 10.08 | 810 | -0.04(-0.36%) |
Sep 20, 2019 | 10.25 | 10.25 | 10.12 | 10.12 | 106 | -0.17(-1.66%) |
Sep 19, 2019 | 10.27 | 10.29 | 10.22 | 10.29 | 5,191 | +0.00(+0.01%) |
Sep 18, 2019 | 10.17 | 10.29 | 10.17 | 10.29 | 2,874 | -0.01(-0.11%) |
Sep 17, 2019 | 10.36 | 10.36 | 10.28 | 10.30 | 1,440 | -0.10(-0.96%) |
Sep 16, 2019 | 10.40 | 10.43 | 10.34 | 10.40 | 7,139 | -0.13(-1.25%) |
Sep 13, 2019 | 10.35 | 10.53 | 10.35 | 10.53 | 32,345 | +0.29(+2.84%) |
Sep 12, 2019 | 10.09 | 10.26 | 10.09 | 10.24 | 5,161 | +0.08(+0.84%) |
Sep 11, 2019 | 10.15 | 10.15 | 10.12 | 10.15 | 2,397 | +0.05(+0.49%) |
Sep 10, 2019 | 9.958 | 10.10 | 9.953 | 10.10 | 8,300 | +0.20(+2.00%) |
Sep 09, 2019 | 9.855 | 9.906 | 9.855 | 9.906 | 3,520 | +0.19(+1.97%) |
Sep 06, 2019 | 9.733 | 9.733 | 9.714 | 9.714 | 9,394 | -0.03(-0.27%) |
Sep 05, 2019 | 9.667 | 9.799 | 9.667 | 9.741 | 4,819 | +0.23(+2.42%) |
Sep 04, 2019 | 9.583 | 9.583 | 9.499 | 9.511 | 10,980 | -0.05(-0.56%) |
Sep 03, 2019 | 9.499 | 9.565 | 9.480 | 9.565 | 4,992 | -0.04(-0.45%) |
Aug 30, 2019 | 9.667 | 9.686 | 9.608 | 9.608 | 2,882 | -0.01(-0.12%) |
Aug 29, 2019 | 9.724 | 9.724 | 9.611 | 9.620 | 14,481 | +0.04(+0.43%) |
Aug 28, 2019 | 9.555 | 9.583 | 9.527 | 9.578 | 11,044 | -0.02(-0.24%) |
Aug 27, 2019 | 9.714 | 9.714 | 9.574 | 9.602 | 9,748 | -0.07(-0.68%) |
Aug 26, 2019 | 9.655 | 9.677 | 9.655 | 9.667 | 4,311 | +0.01(+0.08%) |
Aug 23, 2019 | 9.827 | 9.827 | 9.639 | 9.659 | 1,494 | -0.18(-1.80%) |
Aug 22, 2019 | 9.967 | 9.967 | 9.827 | 9.836 | 19,929 | +0.04(+0.43%) |
Aug 21, 2019 | 9.828 | 9.845 | 9.770 | 9.794 | 6,123 | +0.07(+0.77%) |
Aug 20, 2019 | 9.744 | 9.744 | 9.719 | 9.719 | 516 | -0.10(-1.00%) |
Aug 19, 2019 | 9.899 | 9.899 | 9.799 | 9.817 | 9,516 | +0.03(+0.27%) |
Aug 16, 2019 | 9.789 | 9.883 | 9.752 | 9.791 | 4,590 | +0.11(+1.11%) |
Aug 15, 2019 | 10.13 | 10.13 | 9.658 | 9.683 | 5,785 | -0.19(-1.97%) |
Aug 14, 2019 | 9.899 | 9.899 | 9.836 | 9.878 | 4,806 | -0.20(-1.94%) |
Aug 13, 2019 | 10.02 | 10.12 | 9.991 | 10.07 | 3,227 | +0.13(+1.35%) |
Aug 12, 2019 | 10.00 | 10.00 | 9.939 | 9.939 | 1,095 | -0.13(-1.30%) |
Aug 09, 2019 | 10.09 | 10.19 | 10.03 | 10.07 | 5,230 | -0.03(-0.30%) |
Aug 08, 2019 | 10.18 | 10.18 | 10.02 | 10.10 | 2,708 | +0.02(+0.17%) |
Aug 07, 2019 | 9.827 | 10.08 | 9.827 | 10.08 | 16,273 | -0.00(-0.05%) |
Aug 06, 2019 | 10.16 | 10.19 | 10.09 | 10.09 | 5,277 | -0.04(-0.39%) |
Aug 05, 2019 | 10.18 | 10.21 | 10.08 | 10.13 | 13,441 | -0.27(-2.60%) |
Aug 02, 2019 | 10.45 | 10.45 | 10.40 | 10.40 | 4,803 | -0.07(-0.66%) |