Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.486 | 9.530 | 9.486 | 9.486 | 50,181 | +0.01(+0.09%) |
Sep 27, 2019 | 9.486 | 9.573 | 9.451 | 9.477 | 88,808 | -0.05(-0.55%) |
Sep 26, 2019 | 9.564 | 9.573 | 9.495 | 9.530 | 7,784 | -0.07(-0.72%) |
Sep 25, 2019 | 9.495 | 9.616 | 9.495 | 9.599 | 17,274 | -0.07(-0.72%) |
Sep 24, 2019 | 9.870 | 9.870 | 9.617 | 9.669 | 6,391 | -0.20(-2.03%) |
Sep 23, 2019 | 9.905 | 9.905 | 9.847 | 9.870 | 27,068 | -0.03(-0.35%) |
Sep 20, 2019 | 10.00 | 10.00 | 9.905 | 9.905 | 15,584 | -0.18(-1.77%) |
Sep 19, 2019 | 10.03 | 10.14 | 10.03 | 10.08 | 26,518 | -0.09(-0.90%) |
Sep 18, 2019 | 10.26 | 10.27 | 10.13 | 10.18 | 51,512 | -0.22(-2.14%) |
Sep 17, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 5,048 | +0.00(+0.04%) |
Sep 16, 2019 | 10.35 | 10.42 | 10.35 | 10.39 | 5,893 | -0.03(-0.25%) |
Sep 13, 2019 | 10.41 | 10.42 | 10.38 | 10.42 | 4,812 | +0.00(+0.00%) |
Sep 12, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,923 | -0.10(-0.91%) |
Sep 11, 2019 | 10.42 | 10.52 | 10.42 | 10.52 | 17,733 | +0.18(+1.77%) |
Sep 10, 2019 | 10.37 | 10.42 | 10.31 | 10.33 | 295,604 | +0.00(+0.00%) |
Sep 09, 2019 | 10.23 | 10.36 | 10.18 | 10.33 | 342,094 | +0.29(+2.87%) |
Sep 06, 2019 | 9.992 | 10.10 | 9.992 | 10.04 | 39,763 | +0.10(+1.05%) |
Sep 05, 2019 | 9.957 | 10.03 | 9.931 | 9.940 | 21,593 | +0.07(+0.71%) |
Sep 04, 2019 | 9.852 | 9.896 | 9.852 | 9.870 | 12,962 | +0.10(+0.98%) |
Sep 03, 2019 | 9.678 | 9.774 | 9.678 | 9.774 | 16,330 | +0.08(+0.81%) |
Aug 30, 2019 | 9.608 | 9.717 | 9.608 | 9.695 | 23,605 | +0.17(+1.74%) |
Aug 29, 2019 | 9.451 | 9.564 | 9.451 | 9.530 | 32,564 | +0.12(+1.25%) |
Aug 28, 2019 | 9.377 | 9.426 | 9.377 | 9.412 | 4,935 | +0.03(+0.33%) |
Aug 27, 2019 | 9.495 | 9.495 | 9.381 | 9.381 | 7,658 | +0.02(+0.19%) |
Aug 26, 2019 | 9.311 | 9.368 | 9.311 | 9.364 | 3,506 | +0.14(+1.51%) |
Aug 23, 2019 | 9.381 | 9.425 | 9.207 | 9.224 | 22,230 | -0.16(-1.67%) |
Aug 22, 2019 | 9.530 | 9.530 | 9.364 | 9.381 | 9,627 | -0.13(-1.38%) |
Aug 21, 2019 | 9.521 | 9.521 | 9.460 | 9.512 | 15,752 | +0.05(+0.55%) |
Aug 20, 2019 | 9.442 | 9.547 | 9.442 | 9.460 | 7,150 | -0.01(-0.09%) |
Aug 19, 2019 | 9.495 | 9.521 | 9.468 | 9.468 | 4,310 | +0.00(+0.00%) |
Aug 16, 2019 | 9.512 | 9.512 | 9.425 | 9.468 | 29,220 | +0.10(+1.12%) |
Aug 15, 2019 | 9.372 | 9.390 | 9.318 | 9.364 | 10,933 | -0.04(-0.46%) |
Aug 14, 2019 | 9.442 | 9.468 | 9.399 | 9.407 | 131,075 | -0.31(-3.14%) |
Aug 13, 2019 | 9.425 | 9.774 | 9.425 | 9.713 | 27,908 | +0.15(+1.55%) |
Aug 12, 2019 | 9.512 | 9.599 | 9.512 | 9.564 | 22,160 | -0.15(-1.53%) |
Aug 09, 2019 | 9.748 | 9.774 | 9.678 | 9.713 | 17,647 | -0.21(-2.11%) |
Aug 08, 2019 | 9.826 | 9.922 | 9.826 | 9.922 | 18,961 | +0.16(+1.61%) |
Aug 07, 2019 | 9.660 | 9.791 | 9.617 | 9.765 | 38,430 | -0.04(-0.44%) |
Aug 06, 2019 | 9.852 | 9.852 | 9.739 | 9.809 | 20,707 | -0.07(-0.71%) |
Aug 05, 2019 | 9.975 | 9.975 | 9.800 | 9.879 | 30,088 | -0.37(-3.58%) |
Aug 02, 2019 | 10.33 | 10.33 | 10.21 | 10.25 | 18,563 | -0.03(-0.34%) |
Aug 01, 2019 | 10.64 | 10.66 | 10.27 | 10.28 | 43,105 | -0.49(-4.54%) |
Jul 31, 2019 | 10.82 | 10.89 | 10.68 | 10.77 | 158,456 | -0.13(-1.20%) |
Jul 30, 2019 | 10.94 | 10.94 | 10.84 | 10.90 | 7,864 | -0.07(-0.62%) |
Jul 29, 2019 | 10.96 | 11.01 | 10.96 | 10.97 | 7,945 | -0.09(-0.82%) |
Jul 26, 2019 | 11.03 | 11.06 | 11.02 | 11.06 | 11,802 | -0.02(-0.15%) |
Jul 25, 2019 | 11.27 | 11.27 | 11.07 | 11.07 | 16,676 | -0.21(-1.86%) |
Jul 24, 2019 | 11.31 | 11.31 | 11.26 | 11.28 | 20,258 | -0.01(-0.08%) |
Jul 23, 2019 | 11.26 | 11.31 | 11.26 | 11.29 | 41,985 | +0.05(+0.47%) |
Jul 22, 2019 | 11.28 | 11.28 | 11.24 | 11.24 | 8,641 | +0.04(+0.39%) |
Jul 19, 2019 | 11.29 | 11.29 | 11.20 | 11.20 | 9,969 | -0.01(-0.12%) |
Jul 18, 2019 | 11.17 | 11.22 | 11.16 | 11.21 | 9,746 | +0.04(+0.35%) |
Jul 17, 2019 | 11.22 | 11.22 | 11.17 | 11.17 | 11,557 | -0.07(-0.61%) |
Jul 16, 2019 | 11.14 | 11.27 | 11.14 | 11.24 | 6,534 | -0.05(-0.40%) |
Jul 15, 2019 | 11.36 | 11.36 | 11.26 | 11.28 | 5,849 | -0.01(-0.08%) |
Jul 12, 2019 | 11.26 | 11.30 | 11.25 | 11.29 | 11,917 | +0.00(+0.00%) |
Jul 11, 2019 | 11.32 | 11.32 | 11.26 | 11.29 | 10,768 | -0.03(-0.23%) |
Jul 10, 2019 | 11.38 | 11.38 | 11.30 | 11.32 | 14,916 | +0.03(+0.31%) |
Jul 09, 2019 | 11.27 | 11.28 | 11.22 | 11.28 | 19,288 | -0.12(-1.03%) |
Jul 08, 2019 | 11.35 | 11.46 | 11.35 | 11.40 | 28,049 | -0.00(-0.04%) |
Jul 05, 2019 | 11.45 | 11.45 | 11.36 | 11.41 | 16,042 | -0.06(-0.55%) |
Jul 03, 2019 | 11.47 | 11.47 | 11.46 | 11.47 | 2,750 | -0.06(-0.52%) |
Jul 02, 2019 | 11.59 | 11.59 | 11.52 | 11.53 | 26,061 | -0.16(-1.41%) |