Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.35 | 11.50 | 11.31 | 11.45 | 883,055 | +0.07(+0.58%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.31 | 11.38 | 641,464 | -0.16(-1.35%) |
Sep 26, 2019 | 11.46 | 11.55 | 11.35 | 11.54 | 945,824 | +0.07(+0.64%) |
Sep 25, 2019 | 11.38 | 11.56 | 11.38 | 11.46 | 1,569,612 | +0.10(+0.87%) |
Sep 24, 2019 | 11.46 | 11.47 | 11.26 | 11.36 | 1,092,317 | +0.04(+0.36%) |
Sep 23, 2019 | 11.40 | 11.48 | 10.84 | 11.32 | 996,050 | -0.01(-0.07%) |
Sep 20, 2019 | 11.11 | 11.36 | 11.10 | 11.33 | 9,082,592 | +0.21(+1.92%) |
Sep 19, 2019 | 10.96 | 11.19 | 10.92 | 11.12 | 1,362,781 | +0.20(+1.80%) |
Sep 18, 2019 | 11.26 | 11.31 | 10.91 | 10.92 | 1,256,656 | -0.31(-2.77%) |
Sep 17, 2019 | 11.15 | 11.26 | 10.36 | 11.23 | 1,712,890 | +0.08(+0.73%) |
Sep 16, 2019 | 10.97 | 11.46 | 10.90 | 11.15 | 1,951,630 | +0.20(+1.80%) |
Sep 13, 2019 | 10.75 | 11.14 | 10.75 | 10.95 | 910,784 | +0.16(+1.52%) |
Sep 12, 2019 | 10.61 | 10.94 | 10.58 | 10.79 | 1,436,424 | +0.16(+1.46%) |
Sep 11, 2019 | 10.43 | 10.74 | 10.37 | 10.63 | 1,714,736 | +0.21(+1.97%) |
Sep 10, 2019 | 10.18 | 10.54 | 10.15 | 10.43 | 1,521,136 | +0.25(+2.50%) |
Sep 09, 2019 | 9.658 | 10.20 | 9.655 | 10.17 | 1,174,826 | +0.50(+5.13%) |
Sep 06, 2019 | 9.723 | 9.814 | 9.573 | 9.678 | 440,328 | -0.04(-0.37%) |
Sep 05, 2019 | 9.966 | 10.04 | 9.706 | 9.714 | 725,834 | -0.23(-2.29%) |
Sep 04, 2019 | 9.836 | 9.958 | 9.778 | 9.942 | 396,764 | +0.08(+0.83%) |
Sep 03, 2019 | 9.730 | 9.933 | 9.701 | 9.860 | 443,095 | +0.12(+1.25%) |
Aug 30, 2019 | 9.600 | 9.763 | 9.600 | 9.738 | 324,995 | +0.08(+0.84%) |
Aug 29, 2019 | 9.689 | 9.714 | 9.616 | 9.657 | 283,440 | +0.02(+0.25%) |
Aug 28, 2019 | 9.519 | 9.681 | 9.380 | 9.632 | 291,562 | +0.11(+1.11%) |
Aug 27, 2019 | 9.730 | 9.746 | 9.494 | 9.527 | 430,469 | -0.11(-1.18%) |
Aug 26, 2019 | 9.462 | 9.750 | 9.462 | 9.641 | 667,257 | +0.19(+1.98%) |
Aug 23, 2019 | 9.795 | 9.893 | 9.413 | 9.453 | 504,210 | -0.34(-3.49%) |
Aug 22, 2019 | 9.844 | 9.950 | 9.681 | 9.795 | 368,152 | -0.05(-0.50%) |
Aug 21, 2019 | 10.01 | 10.05 | 9.779 | 9.844 | 321,811 | -0.14(-1.39%) |
Aug 20, 2019 | 10.09 | 10.25 | 9.974 | 9.982 | 376,907 | -0.14(-1.37%) |
Aug 19, 2019 | 10.02 | 10.17 | 9.868 | 10.12 | 543,512 | +0.13(+1.30%) |
Aug 16, 2019 | 9.966 | 10.20 | 9.950 | 9.990 | 464,876 | +0.03(+0.33%) |
Aug 15, 2019 | 9.828 | 9.966 | 9.750 | 9.958 | 479,432 | +0.13(+1.32%) |
Aug 14, 2019 | 9.738 | 9.852 | 9.681 | 9.828 | 399,229 | -0.01(-0.08%) |
Aug 13, 2019 | 9.763 | 9.917 | 9.632 | 9.836 | 573,860 | +0.07(+0.71%) |
Aug 12, 2019 | 9.722 | 9.803 | 9.681 | 9.767 | 532,514 | +0.03(+0.29%) |
Aug 09, 2019 | 9.559 | 9.763 | 9.519 | 9.738 | 468,933 | +0.15(+1.61%) |
Aug 08, 2019 | 9.209 | 9.714 | 9.209 | 9.584 | 799,624 | +0.08(+0.86%) |
Aug 07, 2019 | 9.323 | 9.567 | 9.266 | 9.502 | 590,399 | +0.13(+1.40%) |
Aug 06, 2019 | 9.242 | 9.451 | 9.201 | 9.371 | 777,074 | +0.11(+1.22%) |
Aug 05, 2019 | 9.492 | 9.515 | 9.088 | 9.258 | 679,558 | -0.28(-2.96%) |
Aug 02, 2019 | 9.516 | 9.613 | 9.468 | 9.540 | 511,816 | +0.01(+0.08%) |
Aug 01, 2019 | 9.427 | 9.645 | 9.387 | 9.532 | 735,510 | +0.08(+0.85%) |
Jul 31, 2019 | 9.419 | 9.637 | 9.408 | 9.451 | 593,414 | +0.03(+0.34%) |
Jul 30, 2019 | 9.355 | 9.435 | 9.225 | 9.419 | 571,380 | +0.02(+0.26%) |
Jul 29, 2019 | 9.443 | 9.516 | 9.330 | 9.395 | 303,697 | -0.06(-0.68%) |
Jul 26, 2019 | 9.419 | 9.540 | 9.403 | 9.460 | 396,840 | +0.06(+0.60%) |
Jul 25, 2019 | 9.476 | 9.476 | 9.330 | 9.403 | 466,250 | -0.07(-0.77%) |
Jul 24, 2019 | 9.217 | 9.492 | 9.193 | 9.476 | 471,126 | +0.23(+2.53%) |
Jul 23, 2019 | 9.209 | 9.282 | 9.129 | 9.242 | 556,672 | +0.03(+0.35%) |
Jul 22, 2019 | 9.363 | 9.363 | 9.169 | 9.209 | 441,415 | -0.13(-1.38%) |
Jul 19, 2019 | 9.201 | 9.407 | 9.155 | 9.338 | 940,869 | +0.06(+0.61%) |
Jul 18, 2019 | 9.193 | 9.300 | 9.112 | 9.282 | 461,711 | +0.07(+0.79%) |
Jul 17, 2019 | 9.242 | 9.262 | 9.153 | 9.209 | 689,715 | -0.02(-0.26%) |
Jul 16, 2019 | 9.096 | 9.314 | 9.064 | 9.234 | 671,052 | +0.12(+1.33%) |
Jul 15, 2019 | 9.250 | 9.274 | 9.072 | 9.112 | 656,201 | -0.12(-1.31%) |
Jul 12, 2019 | 9.161 | 9.306 | 9.048 | 9.234 | 950,409 | +0.05(+0.53%) |
Jul 11, 2019 | 9.282 | 9.395 | 9.064 | 9.185 | 1,259,278 | -0.15(-1.56%) |
Jul 10, 2019 | 9.282 | 9.419 | 9.193 | 9.330 | 815,872 | +0.04(+0.45%) |
Jul 09, 2019 | 9.104 | 9.353 | 9.088 | 9.289 | 1,176,267 | +0.19(+2.11%) |
Jul 08, 2019 | 8.976 | 9.121 | 8.888 | 9.096 | 652,678 | +0.09(+0.98%) |
Jul 05, 2019 | 8.960 | 9.048 | 8.776 | 9.008 | 634,282 | +0.01(+0.09%) |
Jul 03, 2019 | 8.832 | 9.088 | 8.832 | 9.000 | 451,827 | +0.15(+1.72%) |
Jul 02, 2019 | 8.688 | 8.880 | 8.645 | 8.848 | 1,146,647 | +0.22(+2.50%) |