Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 104,648 | +0.03(+0.25%) |
Sep 27, 2019 | 10.22 | 10.23 | 10.14 | 10.16 | 176,637 | -0.03(-0.25%) |
Sep 26, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 174,700 | +0.00(+0.00%) |
Sep 25, 2019 | 10.11 | 10.19 | 10.11 | 10.19 | 315,635 | +0.08(+0.83%) |
Sep 24, 2019 | 10.27 | 10.28 | 10.10 | 10.10 | 317,267 | -0.13(-1.26%) |
Sep 23, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 151,676 | -0.03(-0.31%) |
Sep 20, 2019 | 10.28 | 10.30 | 10.25 | 10.26 | 349,387 | -0.01(-0.06%) |
Sep 19, 2019 | 10.22 | 10.29 | 10.22 | 10.27 | 210,050 | +0.06(+0.63%) |
Sep 18, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 269,917 | -0.03(-0.25%) |
Sep 17, 2019 | 10.18 | 10.24 | 10.18 | 10.23 | 229,215 | +0.03(+0.25%) |
Sep 16, 2019 | 10.24 | 10.24 | 10.19 | 10.21 | 254,790 | -0.06(-0.63%) |
Sep 13, 2019 | 10.28 | 10.28 | 10.24 | 10.27 | 204,470 | +0.01(+0.13%) |
Sep 12, 2019 | 10.21 | 10.29 | 10.20 | 10.26 | 406,045 | +0.06(+0.63%) |
Sep 11, 2019 | 10.12 | 10.19 | 10.12 | 10.19 | 259,352 | +0.08(+0.76%) |
Sep 10, 2019 | 10.14 | 10.14 | 10.08 | 10.12 | 290,495 | -0.04(-0.38%) |
Sep 09, 2019 | 10.21 | 10.21 | 10.15 | 10.15 | 195,207 | -0.03(-0.25%) |
Sep 06, 2019 | 10.17 | 10.22 | 10.14 | 10.18 | 455,432 | +0.04(+0.44%) |
Sep 05, 2019 | 10.06 | 10.18 | 10.03 | 10.14 | 432,276 | +0.14(+1.42%) |
Sep 04, 2019 | 9.988 | 10.01 | 9.972 | 9.994 | 127,303 | +0.08(+0.78%) |
Sep 03, 2019 | 9.904 | 9.930 | 9.872 | 9.917 | 289,080 | -0.05(-0.45%) |
Aug 30, 2019 | 9.988 | 10.00 | 9.923 | 9.962 | 293,255 | +0.03(+0.26%) |
Aug 29, 2019 | 9.936 | 9.956 | 9.878 | 9.936 | 263,314 | +0.10(+0.98%) |
Aug 28, 2019 | 9.737 | 9.853 | 9.685 | 9.840 | 416,110 | +0.10(+1.06%) |
Aug 27, 2019 | 9.840 | 9.872 | 9.716 | 9.737 | 280,475 | -0.04(-0.39%) |
Aug 26, 2019 | 9.769 | 9.814 | 9.735 | 9.776 | 272,250 | +0.07(+0.73%) |
Aug 23, 2019 | 9.866 | 9.926 | 9.683 | 9.705 | 339,280 | -0.20(-2.01%) |
Aug 22, 2019 | 9.923 | 9.956 | 9.872 | 9.904 | 485,950 | -0.01(-0.13%) |
Aug 21, 2019 | 9.968 | 9.988 | 9.911 | 9.917 | 602,207 | +0.01(+0.06%) |
Aug 20, 2019 | 9.968 | 9.968 | 9.904 | 9.911 | 338,430 | -0.06(-0.64%) |
Aug 19, 2019 | 10.00 | 10.03 | 9.963 | 9.975 | 206,214 | +0.08(+0.85%) |
Aug 16, 2019 | 9.846 | 9.917 | 9.827 | 9.891 | 210,845 | +0.10(+0.98%) |
Aug 15, 2019 | 9.859 | 9.872 | 9.756 | 9.795 | 379,683 | -0.05(-0.46%) |
Aug 14, 2019 | 9.910 | 9.930 | 9.821 | 9.840 | 457,377 | -0.18(-1.79%) |
Aug 13, 2019 | 9.904 | 10.08 | 9.898 | 10.02 | 247,924 | +0.10(+0.97%) |
Aug 12, 2019 | 9.910 | 9.955 | 9.891 | 9.923 | 313,002 | -0.04(-0.45%) |
Aug 09, 2019 | 10.00 | 10.01 | 9.904 | 9.968 | 329,781 | -0.06(-0.64%) |
Aug 08, 2019 | 9.898 | 10.03 | 9.872 | 10.03 | 297,419 | +0.21(+2.09%) |
Aug 07, 2019 | 9.744 | 9.859 | 9.680 | 9.827 | 247,624 | -0.05(-0.49%) |
Aug 06, 2019 | 9.821 | 9.885 | 9.763 | 9.875 | 415,329 | +0.08(+0.82%) |
Aug 05, 2019 | 10.03 | 10.05 | 9.699 | 9.795 | 495,703 | -0.31(-3.11%) |
Aug 02, 2019 | 10.10 | 10.12 | 9.981 | 10.11 | 305,601 | -0.06(-0.57%) |
Aug 01, 2019 | 10.24 | 10.30 | 10.15 | 10.17 | 359,032 | -0.08(-0.75%) |
Jul 31, 2019 | 10.29 | 10.33 | 10.14 | 10.24 | 324,530 | -0.04(-0.44%) |
Jul 30, 2019 | 10.27 | 10.29 | 10.24 | 10.29 | 183,184 | +0.01(+0.06%) |
Jul 29, 2019 | 10.28 | 10.29 | 10.24 | 10.28 | 163,853 | +0.02(+0.19%) |
Jul 26, 2019 | 10.22 | 10.27 | 10.21 | 10.26 | 226,042 | +0.07(+0.69%) |
Jul 25, 2019 | 10.25 | 10.28 | 10.18 | 10.19 | 255,366 | -0.07(-0.69%) |
Jul 24, 2019 | 10.20 | 10.26 | 10.20 | 10.26 | 118,314 | +0.04(+0.44%) |
Jul 23, 2019 | 10.17 | 10.22 | 10.14 | 10.22 | 181,989 | +0.08(+0.76%) |
Jul 22, 2019 | 10.16 | 10.19 | 10.13 | 10.14 | 123,132 | -0.03(-0.25%) |
Jul 19, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 173,158 | -0.01(-0.13%) |
Jul 18, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 175,141 | +0.04(+0.44%) |
Jul 17, 2019 | 10.19 | 10.21 | 10.12 | 10.13 | 232,197 | -0.05(-0.50%) |
Jul 16, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 103,536 | +0.01(+0.13%) |
Jul 15, 2019 | 10.17 | 10.19 | 10.13 | 10.17 | 209,319 | +0.01(+0.13%) |
Jul 12, 2019 | 10.16 | 10.18 | 10.14 | 10.16 | 201,394 | +0.02(+0.19%) |
Jul 11, 2019 | 10.10 | 10.17 | 10.10 | 10.14 | 231,177 | +0.05(+0.51%) |
Jul 10, 2019 | 10.03 | 10.12 | 10.03 | 10.09 | 147,944 | +0.10(+0.96%) |
Jul 09, 2019 | 9.981 | 10.03 | 9.981 | 9.994 | 172,746 | -0.01(-0.13%) |
Jul 08, 2019 | 10.00 | 10.03 | 9.968 | 10.01 | 100,818 | -0.01(-0.06%) |
Jul 05, 2019 | 10.01 | 10.04 | 9.962 | 10.01 | 99,995 | -0.03(-0.32%) |
Jul 03, 2019 | 10.04 | 10.06 | 10.03 | 10.04 | 101,399 | +0.03(+0.32%) |
Jul 02, 2019 | 9.981 | 10.03 | 9.981 | 10.01 | 135,148 | +0.03(+0.32%) |