Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.07 | 13.18 | 12.71 | 12.73 | 214,275 | -0.23(-1.78%) |
Aug 29, 2019 | 12.82 | 13.08 | 12.56 | 12.97 | 377,929 | +0.25(+1.99%) |
Aug 28, 2019 | 12.49 | 12.89 | 12.49 | 12.71 | 347,750 | +0.17(+1.36%) |
Aug 27, 2019 | 12.39 | 12.76 | 12.07 | 12.54 | 572,562 | +0.19(+1.57%) |
Aug 26, 2019 | 12.03 | 12.57 | 12.03 | 12.35 | 447,553 | +0.46(+3.88%) |
Aug 23, 2019 | 12.04 | 12.24 | 11.75 | 11.89 | 744,786 | -0.28(-2.26%) |
Aug 22, 2019 | 11.00 | 12.28 | 10.97 | 12.16 | 581,684 | +1.88(+18.29%) |
Aug 21, 2019 | 10.24 | 10.40 | 10.12 | 10.28 | 203,457 | +0.14(+1.39%) |
Aug 20, 2019 | 9.977 | 10.22 | 9.910 | 10.14 | 158,816 | +0.10(+1.04%) |
Aug 19, 2019 | 9.992 | 10.13 | 9.917 | 10.04 | 184,792 | +0.19(+1.96%) |
Aug 16, 2019 | 9.598 | 9.992 | 9.598 | 9.843 | 272,518 | +0.25(+2.64%) |
Aug 15, 2019 | 9.851 | 9.903 | 9.561 | 9.590 | 224,357 | -0.15(-1.53%) |
Aug 14, 2019 | 9.739 | 9.910 | 9.665 | 9.739 | 261,908 | -0.31(-3.11%) |
Aug 13, 2019 | 9.806 | 10.11 | 9.717 | 10.05 | 195,294 | +0.22(+2.27%) |
Aug 12, 2019 | 9.791 | 9.851 | 9.605 | 9.828 | 148,972 | -0.01(-0.08%) |
Aug 09, 2019 | 10.21 | 10.21 | 9.821 | 9.836 | 213,872 | -0.38(-3.71%) |
Aug 08, 2019 | 10.44 | 10.44 | 10.16 | 10.21 | 250,203 | -0.15(-1.43%) |
Aug 07, 2019 | 10.17 | 10.41 | 10.11 | 10.36 | 133,019 | +0.09(+0.87%) |
Aug 06, 2019 | 10.04 | 10.30 | 9.999 | 10.27 | 141,643 | +0.26(+2.60%) |
Aug 05, 2019 | 10.04 | 10.06 | 9.836 | 10.01 | 257,327 | -0.19(-1.82%) |
Aug 02, 2019 | 10.16 | 10.28 | 10.13 | 10.20 | 210,374 | +0.00(+0.00%) |
Aug 01, 2019 | 10.69 | 10.76 | 10.07 | 10.20 | 266,620 | -0.48(-4.52%) |
Jul 31, 2019 | 10.64 | 10.79 | 10.59 | 10.68 | 218,643 | +0.04(+0.42%) |
Jul 30, 2019 | 10.50 | 10.68 | 10.41 | 10.64 | 123,822 | +0.08(+0.77%) |
Jul 29, 2019 | 10.43 | 10.61 | 10.32 | 10.56 | 149,417 | +0.12(+1.14%) |
Jul 26, 2019 | 10.31 | 10.48 | 10.11 | 10.44 | 210,912 | +0.14(+1.37%) |
Jul 25, 2019 | 10.45 | 10.47 | 10.21 | 10.30 | 191,485 | -0.13(-1.21%) |
Jul 24, 2019 | 10.24 | 10.45 | 10.20 | 10.42 | 222,618 | +0.21(+2.04%) |
Jul 23, 2019 | 10.24 | 10.30 | 10.09 | 10.21 | 241,855 | +0.03(+0.29%) |
Jul 22, 2019 | 10.40 | 10.43 | 10.10 | 10.19 | 227,927 | -0.20(-1.93%) |
Jul 19, 2019 | 10.37 | 10.51 | 10.31 | 10.39 | 193,561 | +0.02(+0.22%) |
Jul 18, 2019 | 10.40 | 10.43 | 10.26 | 10.36 | 266,289 | -0.07(-0.64%) |
Jul 17, 2019 | 10.58 | 10.58 | 10.32 | 10.43 | 225,023 | -0.19(-1.82%) |
Jul 16, 2019 | 10.58 | 10.77 | 10.49 | 10.62 | 188,550 | +0.04(+0.35%) |
Jul 15, 2019 | 10.56 | 10.65 | 10.31 | 10.59 | 231,272 | +0.06(+0.57%) |
Jul 12, 2019 | 10.28 | 10.74 | 10.28 | 10.53 | 344,482 | +0.22(+2.16%) |
Jul 11, 2019 | 10.04 | 10.33 | 9.813 | 10.30 | 528,552 | +0.52(+5.32%) |
Jul 10, 2019 | 9.694 | 9.813 | 9.523 | 9.784 | 315,922 | +0.13(+1.39%) |
Jul 09, 2019 | 9.754 | 9.851 | 9.642 | 9.650 | 427,433 | -0.12(-1.22%) |
Jul 08, 2019 | 9.590 | 9.836 | 9.549 | 9.769 | 380,999 | +0.19(+1.94%) |
Jul 05, 2019 | 9.174 | 9.620 | 9.129 | 9.583 | 260,816 | +0.39(+4.29%) |
Jul 03, 2019 | 9.144 | 9.222 | 9.033 | 9.189 | 134,241 | +0.07(+0.82%) |
Jul 02, 2019 | 9.055 | 9.122 | 8.929 | 9.115 | 223,773 | +0.05(+0.57%) |
Jul 01, 2019 | 9.219 | 9.375 | 9.003 | 9.062 | 281,771 | -0.10(-1.06%) |
Jun 28, 2019 | 8.996 | 9.189 | 8.832 | 9.159 | 620,229 | +0.17(+1.90%) |
Jun 27, 2019 | 9.033 | 9.062 | 8.906 | 8.988 | 203,750 | -0.04(-0.49%) |
Jun 26, 2019 | 8.996 | 9.248 | 8.929 | 9.033 | 252,340 | +0.07(+0.75%) |
Jun 25, 2019 | 9.300 | 9.390 | 8.966 | 8.966 | 435,474 | -0.30(-3.21%) |
Jun 24, 2019 | 9.390 | 9.501 | 9.226 | 9.263 | 420,556 | -0.13(-1.35%) |
Jun 21, 2019 | 9.159 | 9.397 | 9.033 | 9.390 | 1,125,586 | +0.19(+2.10%) |
Jun 20, 2019 | 9.233 | 9.297 | 9.159 | 9.196 | 366,965 | +0.03(+0.32%) |
Jun 19, 2019 | 9.382 | 9.401 | 9.129 | 9.167 | 395,656 | -0.22(-2.38%) |
Jun 18, 2019 | 9.427 | 9.635 | 9.367 | 9.390 | 215,416 | -0.01(-0.08%) |
Jun 17, 2019 | 9.226 | 9.427 | 9.174 | 9.397 | 195,110 | +0.18(+1.94%) |
Jun 14, 2019 | 9.263 | 9.352 | 9.129 | 9.219 | 191,677 | -0.06(-0.64%) |
Jun 13, 2019 | 9.315 | 9.315 | 9.100 | 9.278 | 274,274 | +0.06(+0.65%) |
Jun 12, 2019 | 9.137 | 9.300 | 9.070 | 9.219 | 292,492 | +0.08(+0.90%) |
Jun 11, 2019 | 9.233 | 9.531 | 9.085 | 9.137 | 419,926 | -0.07(-0.73%) |
Jun 10, 2019 | 9.471 | 9.598 | 9.107 | 9.204 | 309,395 | -0.25(-2.60%) |
Jun 07, 2019 | 9.308 | 9.456 | 9.159 | 9.449 | 492,982 | +0.12(+1.27%) |
Jun 06, 2019 | 9.236 | 9.379 | 9.004 | 9.330 | 470,501 | +0.09(+0.94%) |
Jun 05, 2019 | 9.374 | 9.424 | 9.135 | 9.243 | 292,196 | -0.07(-0.70%) |
Jun 04, 2019 | 9.366 | 9.551 | 9.163 | 9.308 | 372,684 | +0.03(+0.31%) |