Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.55 | 10.64 | 10.42 | 10.63 | 139,347 | +0.22(+2.11%) |
Sep 27, 2019 | 10.18 | 10.49 | 10.09 | 10.41 | 119,410 | +0.40(+3.98%) |
Sep 26, 2019 | 9.954 | 10.10 | 9.904 | 10.01 | 101,915 | -0.13(-1.28%) |
Sep 25, 2019 | 10.27 | 10.44 | 10.08 | 10.14 | 237,371 | +0.01(+0.15%) |
Sep 24, 2019 | 9.705 | 10.16 | 9.685 | 10.13 | 295,162 | +0.50(+5.18%) |
Sep 23, 2019 | 9.908 | 9.908 | 9.590 | 9.630 | 157,117 | -0.20(-2.02%) |
Sep 20, 2019 | 9.729 | 9.898 | 9.659 | 9.828 | 290,609 | +0.18(+1.85%) |
Sep 19, 2019 | 9.530 | 9.689 | 9.471 | 9.649 | 77,458 | +0.11(+1.14%) |
Sep 18, 2019 | 9.570 | 9.788 | 9.431 | 9.540 | 113,602 | +0.07(+0.73%) |
Sep 17, 2019 | 9.352 | 9.590 | 9.352 | 9.471 | 138,604 | +0.35(+3.81%) |
Sep 16, 2019 | 9.312 | 9.381 | 9.024 | 9.123 | 199,209 | -0.54(-5.55%) |
Sep 13, 2019 | 9.689 | 9.759 | 9.620 | 9.659 | 59,431 | -0.18(-1.82%) |
Sep 12, 2019 | 9.908 | 9.997 | 9.669 | 9.838 | 135,567 | -0.15(-1.49%) |
Sep 11, 2019 | 9.957 | 10.11 | 9.798 | 9.987 | 138,351 | -0.25(-2.43%) |
Sep 10, 2019 | 10.29 | 10.38 | 10.17 | 10.24 | 53,473 | -0.06(-0.58%) |
Sep 09, 2019 | 10.32 | 10.39 | 10.27 | 10.29 | 21,169 | -0.04(-0.39%) |
Sep 06, 2019 | 10.35 | 10.42 | 10.24 | 10.33 | 66,482 | -0.15(-1.42%) |
Sep 05, 2019 | 10.34 | 10.53 | 10.27 | 10.48 | 71,464 | +0.07(+0.67%) |
Sep 04, 2019 | 10.55 | 10.64 | 10.39 | 10.41 | 85,637 | -0.52(-4.72%) |
Sep 03, 2019 | 11.32 | 11.33 | 10.93 | 10.93 | 108,592 | -0.56(-4.84%) |
Aug 30, 2019 | 11.36 | 11.58 | 11.28 | 11.49 | 100,932 | -0.24(-2.08%) |
Aug 29, 2019 | 11.74 | 11.95 | 11.60 | 11.73 | 84,569 | -0.38(-3.15%) |
Aug 28, 2019 | 12.23 | 12.35 | 12.02 | 12.11 | 155,456 | -0.26(-2.09%) |
Aug 27, 2019 | 12.30 | 12.53 | 12.21 | 12.37 | 114,274 | +0.24(+1.96%) |
Aug 26, 2019 | 12.07 | 12.21 | 12.02 | 12.13 | 76,571 | -0.21(-1.69%) |
Aug 23, 2019 | 12.17 | 12.52 | 11.78 | 12.34 | 189,374 | +0.56(+4.72%) |
Aug 22, 2019 | 11.79 | 11.96 | 11.76 | 11.78 | 41,964 | -0.10(-0.83%) |
Aug 21, 2019 | 11.89 | 12.01 | 11.83 | 11.88 | 137,387 | -0.49(-3.93%) |
Aug 20, 2019 | 12.37 | 12.58 | 12.23 | 12.37 | 88,345 | -0.36(-2.81%) |
Aug 19, 2019 | 12.73 | 12.84 | 12.65 | 12.73 | 99,009 | -0.07(-0.54%) |
Aug 16, 2019 | 12.68 | 12.86 | 12.60 | 12.80 | 199,548 | +0.23(+1.82%) |
Aug 15, 2019 | 12.46 | 12.71 | 12.35 | 12.57 | 289,446 | +0.18(+1.44%) |
Aug 14, 2019 | 12.01 | 12.46 | 12.01 | 12.39 | 524,979 | +1.07(+9.47%) |
Aug 13, 2019 | 11.66 | 11.85 | 11.14 | 11.32 | 285,257 | -0.12(-1.04%) |
Aug 12, 2019 | 11.43 | 11.55 | 11.31 | 11.44 | 170,838 | +0.07(+0.61%) |
Aug 09, 2019 | 11.22 | 11.51 | 11.17 | 11.37 | 273,686 | +0.46(+4.19%) |
Aug 08, 2019 | 10.96 | 11.03 | 10.87 | 10.91 | 97,820 | -0.20(-1.79%) |
Aug 07, 2019 | 11.44 | 11.53 | 11.06 | 11.11 | 104,239 | -0.03(-0.27%) |
Aug 06, 2019 | 11.08 | 11.27 | 11.01 | 11.14 | 228,460 | -0.52(-4.43%) |
Aug 05, 2019 | 11.42 | 11.79 | 11.36 | 11.65 | 757,778 | +0.55(+4.92%) |
Aug 02, 2019 | 10.97 | 11.21 | 10.91 | 11.11 | 415,011 | +0.55(+5.17%) |
Aug 01, 2019 | 10.06 | 10.59 | 9.922 | 10.56 | 349,722 | +0.67(+6.72%) |
Jul 31, 2019 | 9.689 | 10.27 | 9.570 | 9.898 | 147,250 | +0.16(+1.63%) |
Jul 30, 2019 | 9.640 | 9.838 | 9.640 | 9.739 | 79,170 | +0.13(+1.34%) |
Jul 29, 2019 | 9.729 | 9.808 | 9.595 | 9.610 | 79,151 | -0.10(-1.02%) |
Jul 26, 2019 | 9.560 | 9.769 | 9.466 | 9.709 | 146,059 | +0.00(+0.05%) |
Jul 25, 2019 | 9.451 | 9.779 | 9.451 | 9.704 | 172,352 | -0.05(-0.56%) |
Jul 24, 2019 | 9.659 | 9.828 | 9.659 | 9.759 | 142,954 | +0.17(+1.76%) |
Jul 23, 2019 | 9.729 | 9.779 | 9.540 | 9.590 | 128,091 | -0.21(-2.13%) |
Jul 22, 2019 | 9.719 | 9.838 | 9.659 | 9.798 | 221,455 | +0.14(+1.44%) |
Jul 19, 2019 | 9.461 | 9.699 | 9.441 | 9.659 | 170,739 | +0.24(+2.53%) |
Jul 18, 2019 | 9.630 | 9.684 | 9.406 | 9.421 | 177,627 | -0.22(-2.27%) |
Jul 17, 2019 | 9.401 | 9.640 | 9.371 | 9.640 | 216,552 | +0.08(+0.83%) |
Jul 16, 2019 | 9.550 | 9.630 | 9.411 | 9.560 | 142,983 | +0.19(+2.01%) |
Jul 15, 2019 | 9.292 | 9.441 | 9.213 | 9.371 | 100,879 | +0.01(+0.11%) |
Jul 12, 2019 | 9.560 | 9.560 | 9.348 | 9.362 | 106,069 | +0.05(+0.53%) |
Jul 11, 2019 | 9.272 | 9.431 | 9.272 | 9.312 | 209,010 | +0.16(+1.74%) |
Jul 10, 2019 | 9.163 | 9.193 | 9.064 | 9.153 | 180,255 | -0.33(-3.46%) |
Jul 09, 2019 | 9.411 | 9.510 | 9.342 | 9.481 | 193,727 | +0.22(+2.36%) |
Jul 08, 2019 | 9.451 | 9.475 | 9.242 | 9.262 | 165,517 | -0.20(-2.10%) |
Jul 05, 2019 | 9.401 | 9.501 | 9.371 | 9.461 | 111,207 | +0.11(+1.17%) |
Jul 03, 2019 | 9.461 | 9.481 | 9.332 | 9.352 | 105,666 | -0.19(-1.98%) |
Jul 02, 2019 | 9.491 | 9.590 | 9.421 | 9.540 | 238,905 | +0.14(+1.48%) |