Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.09 | 10.09 | 9.917 | 9.955 | 286,625 | -0.04(-0.38%) |
Sep 27, 2019 | 10.03 | 10.08 | 9.975 | 9.994 | 232,636 | -0.02(-0.19%) |
Sep 26, 2019 | 9.821 | 10.03 | 9.802 | 10.01 | 279,897 | +0.19(+1.96%) |
Sep 25, 2019 | 9.821 | 9.840 | 9.725 | 9.821 | 153,919 | +0.00(+0.00%) |
Sep 24, 2019 | 9.917 | 9.955 | 9.802 | 9.821 | 102,219 | -0.10(-0.97%) |
Sep 23, 2019 | 9.955 | 9.994 | 9.840 | 9.917 | 184,990 | -0.02(-0.19%) |
Sep 20, 2019 | 9.955 | 9.994 | 9.878 | 9.936 | 171,186 | -0.02(-0.19%) |
Sep 19, 2019 | 10.09 | 10.09 | 9.936 | 9.955 | 104,301 | -0.12(-1.15%) |
Sep 18, 2019 | 10.05 | 10.09 | 9.936 | 10.07 | 108,042 | +0.04(+0.38%) |
Sep 17, 2019 | 10.15 | 10.17 | 9.955 | 10.03 | 145,461 | -0.10(-0.95%) |
Sep 16, 2019 | 10.11 | 10.15 | 10.07 | 10.13 | 113,017 | +0.02(+0.19%) |
Sep 13, 2019 | 10.11 | 10.15 | 10.07 | 10.11 | 141,632 | +0.02(+0.19%) |
Sep 12, 2019 | 10.11 | 10.13 | 9.994 | 10.09 | 116,587 | +0.01(+0.10%) |
Sep 11, 2019 | 9.910 | 10.08 | 9.873 | 10.08 | 163,873 | +0.19(+1.91%) |
Sep 10, 2019 | 9.891 | 9.948 | 9.854 | 9.891 | 132,281 | +0.00(+0.00%) |
Sep 09, 2019 | 9.873 | 9.929 | 9.854 | 9.891 | 91,655 | +0.04(+0.38%) |
Sep 06, 2019 | 9.891 | 9.901 | 9.740 | 9.854 | 128,675 | -0.04(-0.38%) |
Sep 05, 2019 | 9.929 | 9.986 | 9.873 | 9.891 | 144,031 | +0.04(+0.38%) |
Sep 04, 2019 | 9.816 | 9.945 | 9.778 | 9.854 | 199,996 | +0.04(+0.38%) |
Sep 03, 2019 | 9.797 | 9.816 | 9.712 | 9.816 | 107,905 | +0.02(+0.19%) |
Aug 30, 2019 | 9.740 | 9.816 | 9.703 | 9.797 | 95,990 | +0.09(+0.97%) |
Aug 29, 2019 | 9.722 | 9.740 | 9.665 | 9.703 | 95,107 | +0.04(+0.39%) |
Aug 28, 2019 | 9.608 | 9.703 | 9.533 | 9.665 | 135,849 | +0.08(+0.79%) |
Aug 27, 2019 | 9.684 | 9.759 | 9.571 | 9.589 | 122,655 | -0.08(-0.78%) |
Aug 26, 2019 | 9.797 | 10.00 | 9.646 | 9.665 | 160,912 | -0.11(-1.16%) |
Aug 23, 2019 | 9.835 | 9.872 | 9.722 | 9.778 | 106,373 | -0.02(-0.19%) |
Aug 22, 2019 | 9.948 | 9.986 | 9.788 | 9.797 | 142,635 | -0.11(-1.14%) |
Aug 21, 2019 | 9.948 | 9.995 | 9.835 | 9.910 | 140,290 | +0.02(+0.19%) |
Aug 20, 2019 | 9.816 | 9.967 | 9.816 | 9.891 | 118,162 | +0.08(+0.77%) |
Aug 19, 2019 | 9.722 | 9.873 | 9.703 | 9.816 | 176,468 | +0.11(+1.17%) |
Aug 16, 2019 | 9.740 | 9.797 | 9.665 | 9.703 | 185,146 | -0.02(-0.19%) |
Aug 15, 2019 | 9.703 | 9.910 | 9.533 | 9.722 | 245,701 | +0.09(+0.98%) |
Aug 14, 2019 | 9.665 | 9.665 | 9.457 | 9.627 | 283,874 | -0.09(-0.97%) |
Aug 13, 2019 | 9.533 | 9.722 | 9.457 | 9.722 | 288,771 | +0.21(+2.18%) |
Aug 12, 2019 | 9.759 | 9.778 | 9.495 | 9.514 | 301,719 | -0.23(-2.33%) |
Aug 09, 2019 | 9.967 | 10.00 | 9.722 | 9.740 | 217,673 | -0.23(-2.27%) |
Aug 08, 2019 | 9.967 | 10.04 | 9.873 | 9.967 | 219,555 | +0.00(+0.00%) |
Aug 07, 2019 | 9.759 | 10.06 | 9.646 | 9.967 | 342,565 | +0.23(+2.33%) |
Aug 06, 2019 | 9.759 | 9.816 | 9.703 | 9.740 | 191,544 | +0.02(+0.19%) |
Aug 05, 2019 | 9.910 | 9.986 | 9.627 | 9.722 | 221,544 | -0.23(-2.28%) |
Aug 02, 2019 | 9.929 | 10.02 | 9.797 | 9.948 | 125,974 | +0.04(+0.38%) |
Aug 01, 2019 | 10.06 | 10.19 | 9.891 | 9.910 | 219,380 | -0.15(-1.50%) |
Jul 31, 2019 | 10.12 | 10.12 | 9.967 | 10.06 | 157,108 | -0.04(-0.37%) |
Jul 30, 2019 | 9.948 | 10.14 | 9.916 | 10.10 | 175,675 | +0.15(+1.52%) |
Jul 29, 2019 | 9.986 | 10.00 | 9.929 | 9.948 | 127,308 | -0.02(-0.19%) |
Jul 26, 2019 | 9.986 | 10.04 | 9.948 | 9.967 | 121,312 | +0.00(+0.00%) |
Jul 25, 2019 | 10.00 | 10.08 | 9.939 | 9.967 | 82,043 | -0.04(-0.38%) |
Jul 24, 2019 | 9.967 | 10.04 | 9.967 | 10.00 | 147,064 | +0.06(+0.57%) |
Jul 23, 2019 | 9.948 | 10.02 | 9.948 | 9.948 | 139,210 | +0.00(+0.00%) |
Jul 22, 2019 | 9.929 | 10.04 | 9.910 | 9.948 | 222,044 | -0.09(-0.94%) |
Jul 19, 2019 | 10.10 | 10.14 | 10.04 | 10.04 | 77,078 | -0.06(-0.56%) |
Jul 18, 2019 | 10.08 | 10.16 | 10.04 | 10.10 | 113,962 | +0.04(+0.37%) |
Jul 17, 2019 | 10.12 | 10.12 | 9.986 | 10.06 | 291,461 | -0.02(-0.19%) |
Jul 16, 2019 | 10.10 | 10.14 | 10.04 | 10.08 | 99,640 | +0.00(+0.00%) |
Jul 15, 2019 | 10.08 | 10.12 | 10.00 | 10.08 | 200,705 | +0.00(+0.00%) |
Jul 12, 2019 | 10.06 | 10.08 | 10.02 | 10.08 | 197,437 | +0.04(+0.38%) |
Jul 11, 2019 | 10.12 | 10.13 | 10.00 | 10.04 | 292,232 | -0.08(-0.75%) |
Jul 10, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 205,677 | -0.04(-0.37%) |
Jul 09, 2019 | 10.17 | 10.25 | 10.14 | 10.16 | 86,469 | -0.02(-0.18%) |
Jul 08, 2019 | 10.25 | 10.25 | 10.14 | 10.17 | 158,073 | -0.09(-0.92%) |
Jul 05, 2019 | 10.33 | 10.34 | 10.21 | 10.27 | 284,845 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.38 | 10.29 | 10.36 | 109,340 | +0.08(+0.73%) |
Jul 02, 2019 | 10.17 | 10.31 | 10.17 | 10.29 | 114,100 | -0.02(-0.18%) |