Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.12 | 10.21 | 10.10 | 10.12 | 302,003 | +0.18(+1.84%) |
Sep 27, 2019 | 10.07 | 10.10 | 9.905 | 9.934 | 257,459 | -0.04(-0.39%) |
Sep 26, 2019 | 10.03 | 10.04 | 9.924 | 9.972 | 335,159 | -0.13(-1.24%) |
Sep 25, 2019 | 10.07 | 10.14 | 10.02 | 10.10 | 245,048 | +0.05(+0.48%) |
Sep 24, 2019 | 10.07 | 10.15 | 10.02 | 10.05 | 215,696 | -0.04(-0.38%) |
Sep 23, 2019 | 10.11 | 10.14 | 10.04 | 10.09 | 221,054 | +0.03(+0.29%) |
Sep 20, 2019 | 10.14 | 10.16 | 10.03 | 10.06 | 143,401 | -0.06(-0.57%) |
Sep 19, 2019 | 10.13 | 10.21 | 10.09 | 10.12 | 328,839 | -0.13(-1.22%) |
Sep 18, 2019 | 10.36 | 10.37 | 10.20 | 10.24 | 329,649 | -0.13(-1.21%) |
Sep 17, 2019 | 10.41 | 10.44 | 10.34 | 10.37 | 424,879 | +0.05(+0.47%) |
Sep 16, 2019 | 10.39 | 10.39 | 10.31 | 10.32 | 117,347 | -0.10(-0.93%) |
Sep 13, 2019 | 10.42 | 10.44 | 10.37 | 10.42 | 141,535 | +0.09(+0.84%) |
Sep 12, 2019 | 10.35 | 10.41 | 10.30 | 10.33 | 582,859 | +0.01(+0.09%) |
Sep 11, 2019 | 10.35 | 10.39 | 10.30 | 10.32 | 427,609 | -0.01(-0.09%) |
Sep 10, 2019 | 10.35 | 10.40 | 10.26 | 10.33 | 780,926 | +0.32(+3.18%) |
Sep 09, 2019 | 9.837 | 10.02 | 9.827 | 10.01 | 597,244 | +0.23(+2.37%) |
Sep 06, 2019 | 9.799 | 9.808 | 9.760 | 9.779 | 166,627 | +0.05(+0.50%) |
Sep 05, 2019 | 9.770 | 9.808 | 9.726 | 9.731 | 200,880 | -0.02(-0.20%) |
Sep 04, 2019 | 9.721 | 9.837 | 9.712 | 9.750 | 347,560 | +0.25(+2.64%) |
Sep 03, 2019 | 9.500 | 9.519 | 9.451 | 9.500 | 443,825 | -0.09(-0.91%) |
Aug 30, 2019 | 9.644 | 9.654 | 9.529 | 9.586 | 314,902 | -0.08(-0.80%) |
Aug 29, 2019 | 9.692 | 9.712 | 9.606 | 9.664 | 403,243 | +0.08(+0.80%) |
Aug 28, 2019 | 9.548 | 9.596 | 9.509 | 9.586 | 307,642 | +0.08(+0.81%) |
Aug 27, 2019 | 9.625 | 9.635 | 9.509 | 9.509 | 429,826 | -0.09(-0.90%) |
Aug 26, 2019 | 9.654 | 9.654 | 9.567 | 9.596 | 229,611 | +0.02(+0.20%) |
Aug 23, 2019 | 9.712 | 9.799 | 9.577 | 9.577 | 378,256 | -0.11(-1.10%) |
Aug 22, 2019 | 9.712 | 9.789 | 9.596 | 9.683 | 484,956 | -0.18(-1.86%) |
Aug 21, 2019 | 9.895 | 9.924 | 9.837 | 9.866 | 590,025 | +0.28(+2.92%) |
Aug 20, 2019 | 9.586 | 9.615 | 9.518 | 9.586 | 551,348 | +0.18(+1.95%) |
Aug 19, 2019 | 9.692 | 9.692 | 9.396 | 9.403 | 459,318 | -0.17(-1.81%) |
Aug 16, 2019 | 9.635 | 9.683 | 9.519 | 9.577 | 836,976 | +0.15(+1.64%) |
Aug 15, 2019 | 9.606 | 9.615 | 9.422 | 9.422 | 693,695 | +0.59(+6.66%) |
Aug 14, 2019 | 8.747 | 9.191 | 8.747 | 8.834 | 673,562 | -0.07(-0.76%) |
Aug 13, 2019 | 8.834 | 8.979 | 8.786 | 8.902 | 387,862 | +0.07(+0.76%) |
Aug 12, 2019 | 8.844 | 8.844 | 8.786 | 8.834 | 172,792 | -0.11(-1.19%) |
Aug 09, 2019 | 8.921 | 8.969 | 8.882 | 8.940 | 310,651 | +0.00(+0.00%) |
Aug 08, 2019 | 8.892 | 8.950 | 8.853 | 8.940 | 363,129 | +0.10(+1.09%) |
Aug 07, 2019 | 8.834 | 8.873 | 8.728 | 8.844 | 357,379 | -0.14(-1.50%) |
Aug 06, 2019 | 8.950 | 8.984 | 8.887 | 8.979 | 438,859 | +0.14(+1.64%) |
Aug 05, 2019 | 8.960 | 8.960 | 8.770 | 8.834 | 370,806 | -0.41(-4.48%) |
Aug 02, 2019 | 9.201 | 9.258 | 9.143 | 9.249 | 607,201 | -0.04(-0.42%) |
Aug 01, 2019 | 9.471 | 9.525 | 9.278 | 9.287 | 379,613 | -0.16(-1.73%) |
Jul 31, 2019 | 9.490 | 9.490 | 9.403 | 9.451 | 366,289 | -0.04(-0.41%) |
Jul 30, 2019 | 9.538 | 9.577 | 9.471 | 9.490 | 442,847 | -0.12(-1.20%) |
Jul 29, 2019 | 9.644 | 9.644 | 9.557 | 9.606 | 276,965 | -0.06(-0.60%) |
Jul 26, 2019 | 9.721 | 9.721 | 9.654 | 9.664 | 288,462 | -0.08(-0.79%) |
Jul 25, 2019 | 9.799 | 9.808 | 9.741 | 9.741 | 268,680 | -0.04(-0.39%) |
Jul 24, 2019 | 9.818 | 9.856 | 9.779 | 9.779 | 354,807 | -0.19(-1.93%) |
Jul 23, 2019 | 9.914 | 9.991 | 9.885 | 9.972 | 425,948 | +0.05(+0.49%) |
Jul 22, 2019 | 10.00 | 10.00 | 9.900 | 9.924 | 266,329 | -0.20(-2.00%) |
Jul 19, 2019 | 10.17 | 10.21 | 10.13 | 10.13 | 227,804 | -0.01(-0.09%) |
Jul 18, 2019 | 10.13 | 10.17 | 10.13 | 10.14 | 163,225 | +0.01(+0.09%) |
Jul 17, 2019 | 10.16 | 10.17 | 10.13 | 10.13 | 189,574 | -0.10(-0.94%) |
Jul 16, 2019 | 10.22 | 10.29 | 10.22 | 10.22 | 277,758 | +0.03(+0.28%) |
Jul 15, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 266,121 | +0.03(+0.29%) |
Jul 12, 2019 | 10.24 | 10.24 | 10.15 | 10.16 | 236,306 | -0.12(-1.13%) |
Jul 11, 2019 | 10.32 | 10.33 | 10.24 | 10.28 | 358,575 | -0.09(-0.84%) |
Jul 10, 2019 | 10.40 | 10.44 | 10.37 | 10.37 | 251,804 | -0.02(-0.18%) |
Jul 09, 2019 | 10.29 | 10.39 | 10.29 | 10.39 | 451,809 | +0.05(+0.47%) |
Jul 08, 2019 | 10.35 | 10.37 | 10.33 | 10.34 | 296,148 | -0.20(-1.92%) |
Jul 05, 2019 | 10.51 | 10.56 | 10.46 | 10.54 | 239,728 | -0.06(-0.55%) |
Jul 03, 2019 | 10.56 | 10.62 | 10.54 | 10.60 | 194,105 | -0.04(-0.36%) |
Jul 02, 2019 | 10.69 | 10.71 | 10.63 | 10.64 | 385,663 | -0.04(-0.36%) |