Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.27 | 10.30 | 10.22 | 10.23 | 433,663 | -0.03(-0.30%) |
Sep 27, 2019 | 10.30 | 10.32 | 10.23 | 10.26 | 130,415 | -0.04(-0.35%) |
Sep 26, 2019 | 10.24 | 10.32 | 10.24 | 10.29 | 261,999 | +0.06(+0.59%) |
Sep 25, 2019 | 10.22 | 10.27 | 10.20 | 10.23 | 105,761 | -0.00(-0.03%) |
Sep 24, 2019 | 10.32 | 10.33 | 10.23 | 10.24 | 114,190 | -0.06(-0.62%) |
Sep 23, 2019 | 10.32 | 10.34 | 10.29 | 10.30 | 128,959 | -0.01(-0.06%) |
Sep 20, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 121,182 | +0.06(+0.59%) |
Sep 19, 2019 | 10.25 | 10.30 | 10.23 | 10.24 | 140,429 | +0.00(+0.00%) |
Sep 18, 2019 | 10.23 | 10.26 | 10.21 | 10.24 | 58,461 | +0.00(+0.00%) |
Sep 17, 2019 | 10.24 | 10.24 | 10.19 | 10.24 | 81,398 | +0.00(+0.00%) |
Sep 16, 2019 | 10.22 | 10.26 | 10.18 | 10.24 | 237,209 | +0.02(+0.18%) |
Sep 13, 2019 | 10.19 | 10.24 | 10.18 | 10.23 | 115,246 | +0.04(+0.42%) |
Sep 12, 2019 | 10.20 | 10.22 | 10.16 | 10.18 | 53,219 | +0.02(+0.21%) |
Sep 11, 2019 | 10.15 | 10.18 | 10.13 | 10.16 | 1,269,211 | +0.02(+0.15%) |
Sep 10, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 100,672 | +0.05(+0.48%) |
Sep 09, 2019 | 10.04 | 10.12 | 10.04 | 10.10 | 103,849 | +0.05(+0.48%) |
Sep 06, 2019 | 10.06 | 10.06 | 10.02 | 10.05 | 85,404 | -0.01(-0.06%) |
Sep 05, 2019 | 10.03 | 10.07 | 9.998 | 10.06 | 123,035 | +0.06(+0.61%) |
Sep 04, 2019 | 9.947 | 9.996 | 9.947 | 9.996 | 478,067 | +0.05(+0.55%) |
Sep 03, 2019 | 9.947 | 9.971 | 9.911 | 9.941 | 70,422 | -0.04(-0.43%) |
Aug 30, 2019 | 9.996 | 10.02 | 9.971 | 9.983 | 232,307 | +0.01(+0.06%) |
Aug 29, 2019 | 9.947 | 9.983 | 9.929 | 9.977 | 124,982 | +0.06(+0.61%) |
Aug 28, 2019 | 9.856 | 9.940 | 9.820 | 9.917 | 176,893 | -0.01(-0.12%) |
Aug 27, 2019 | 9.989 | 9.989 | 9.898 | 9.929 | 37,381 | -0.04(-0.37%) |
Aug 26, 2019 | 9.941 | 9.977 | 9.938 | 9.965 | 55,890 | +0.02(+0.18%) |
Aug 23, 2019 | 10.02 | 10.04 | 9.929 | 9.947 | 72,379 | -0.08(-0.85%) |
Aug 22, 2019 | 10.05 | 10.06 | 10.01 | 10.03 | 40,125 | +0.00(+0.00%) |
Aug 21, 2019 | 10.02 | 10.04 | 9.998 | 10.03 | 70,988 | +0.01(+0.06%) |
Aug 20, 2019 | 10.04 | 10.05 | 9.969 | 10.03 | 69,088 | +0.01(+0.12%) |
Aug 19, 2019 | 9.959 | 10.03 | 9.953 | 10.01 | 293,459 | +0.06(+0.61%) |
Aug 16, 2019 | 9.801 | 9.953 | 9.801 | 9.953 | 70,236 | +0.19(+1.99%) |
Aug 15, 2019 | 9.765 | 9.783 | 9.710 | 9.759 | 142,644 | +0.04(+0.37%) |
Aug 14, 2019 | 9.791 | 9.791 | 9.710 | 9.723 | 117,352 | -0.13(-1.35%) |
Aug 13, 2019 | 9.789 | 9.904 | 9.789 | 9.856 | 65,430 | +0.05(+0.56%) |
Aug 12, 2019 | 9.814 | 9.814 | 9.759 | 9.801 | 60,017 | -0.04(-0.37%) |
Aug 09, 2019 | 9.947 | 9.947 | 9.832 | 9.838 | 75,182 | -0.09(-0.92%) |
Aug 08, 2019 | 9.759 | 9.929 | 9.759 | 9.929 | 113,937 | +0.20(+2.06%) |
Aug 07, 2019 | 9.747 | 9.747 | 9.644 | 9.729 | 99,244 | -0.04(-0.43%) |
Aug 06, 2019 | 9.698 | 9.820 | 9.698 | 9.771 | 126,674 | +0.10(+1.07%) |
Aug 05, 2019 | 9.874 | 9.874 | 9.613 | 9.668 | 206,089 | -0.25(-2.57%) |
Aug 02, 2019 | 9.886 | 9.933 | 9.862 | 9.923 | 100,408 | +0.01(+0.12%) |
Aug 01, 2019 | 9.947 | 9.989 | 9.874 | 9.911 | 83,848 | -0.05(-0.49%) |
Jul 31, 2019 | 10.03 | 10.03 | 9.947 | 9.959 | 79,893 | -0.08(-0.79%) |
Jul 30, 2019 | 9.923 | 10.04 | 9.921 | 10.04 | 50,415 | +0.10(+0.98%) |
Jul 29, 2019 | 9.989 | 9.989 | 9.929 | 9.941 | 60,375 | -0.04(-0.36%) |
Jul 26, 2019 | 9.935 | 9.989 | 9.935 | 9.977 | 60,673 | +0.04(+0.43%) |
Jul 25, 2019 | 9.947 | 9.971 | 9.929 | 9.935 | 57,851 | -0.02(-0.24%) |
Jul 24, 2019 | 9.892 | 9.965 | 9.892 | 9.959 | 78,452 | +0.07(+0.67%) |
Jul 23, 2019 | 9.856 | 9.911 | 9.856 | 9.892 | 80,099 | +0.02(+0.18%) |
Jul 22, 2019 | 9.911 | 9.935 | 9.797 | 9.874 | 83,605 | -0.02(-0.18%) |
Jul 19, 2019 | 9.911 | 9.929 | 9.892 | 9.892 | 77,325 | -0.02(-0.18%) |
Jul 18, 2019 | 9.911 | 9.923 | 9.892 | 9.911 | 129,071 | +0.01(+0.12%) |
Jul 17, 2019 | 9.959 | 9.983 | 9.892 | 9.898 | 118,138 | -0.05(-0.55%) |
Jul 16, 2019 | 9.965 | 10.01 | 9.953 | 9.953 | 95,094 | -0.02(-0.18%) |
Jul 15, 2019 | 9.965 | 9.983 | 9.947 | 9.971 | 126,542 | +0.01(+0.12%) |
Jul 12, 2019 | 9.935 | 9.983 | 9.929 | 9.959 | 93,978 | +0.02(+0.18%) |
Jul 11, 2019 | 9.965 | 9.983 | 9.941 | 9.941 | 125,746 | -0.02(-0.18%) |
Jul 10, 2019 | 9.917 | 9.977 | 9.911 | 9.959 | 125,454 | +0.04(+0.43%) |
Jul 09, 2019 | 9.898 | 9.935 | 9.890 | 9.917 | 202,715 | -0.01(-0.12%) |
Jul 08, 2019 | 9.971 | 9.971 | 9.886 | 9.929 | 200,303 | -0.02(-0.15%) |
Jul 05, 2019 | 9.941 | 9.953 | 9.911 | 9.944 | 113,268 | -0.00(-0.01%) |
Jul 03, 2019 | 9.917 | 9.949 | 9.905 | 9.945 | 61,992 | +0.05(+0.47%) |
Jul 02, 2019 | 9.850 | 9.935 | 9.850 | 9.898 | 103,583 | +0.04(+0.40%) |