Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.764 | 9.872 | 9.695 | 9.695 | 1,003,354 | -0.05(-0.55%) |
Aug 29, 2019 | 9.664 | 9.764 | 9.641 | 9.749 | 1,106,911 | +0.12(+1.28%) |
Aug 28, 2019 | 9.587 | 9.687 | 9.472 | 9.625 | 620,329 | +0.12(+1.21%) |
Aug 27, 2019 | 9.633 | 9.679 | 9.472 | 9.510 | 809,703 | -0.08(-0.88%) |
Aug 26, 2019 | 9.733 | 9.787 | 9.548 | 9.595 | 550,125 | -0.08(-0.80%) |
Aug 23, 2019 | 9.810 | 9.887 | 9.664 | 9.672 | 1,112,397 | -0.18(-1.87%) |
Aug 22, 2019 | 9.910 | 9.987 | 9.833 | 9.856 | 729,446 | -0.05(-0.54%) |
Aug 21, 2019 | 9.833 | 9.964 | 9.802 | 9.910 | 1,167,517 | +0.12(+1.26%) |
Aug 20, 2019 | 9.702 | 9.818 | 9.656 | 9.787 | 717,544 | +0.11(+1.11%) |
Aug 19, 2019 | 9.625 | 9.733 | 9.587 | 9.679 | 751,192 | +0.10(+1.05%) |
Aug 16, 2019 | 9.302 | 9.594 | 9.302 | 9.579 | 808,249 | +0.28(+3.06%) |
Aug 15, 2019 | 9.474 | 9.474 | 9.279 | 9.294 | 808,589 | -0.10(-1.12%) |
Aug 14, 2019 | 9.182 | 9.399 | 9.099 | 9.399 | 1,526,166 | +0.21(+2.28%) |
Aug 13, 2019 | 9.182 | 9.335 | 9.129 | 9.189 | 791,466 | +0.08(+0.91%) |
Aug 12, 2019 | 9.174 | 9.302 | 9.069 | 9.107 | 686,330 | -0.08(-0.90%) |
Aug 09, 2019 | 9.219 | 9.257 | 8.968 | 9.189 | 1,650,520 | +0.07(+0.82%) |
Aug 08, 2019 | 9.182 | 9.369 | 9.069 | 9.114 | 2,171,172 | -0.06(-0.65%) |
Aug 07, 2019 | 9.669 | 9.706 | 9.110 | 9.174 | 2,154,384 | -0.55(-5.70%) |
Aug 06, 2019 | 10.01 | 10.14 | 9.436 | 9.729 | 1,909,864 | -0.08(-0.84%) |
Aug 05, 2019 | 10.24 | 10.24 | 9.759 | 9.811 | 1,283,327 | -0.52(-5.08%) |
Aug 02, 2019 | 10.33 | 10.39 | 10.17 | 10.34 | 1,004,107 | +0.04(+0.44%) |
Aug 01, 2019 | 10.42 | 10.44 | 10.27 | 10.29 | 638,475 | -0.15(-1.44%) |
Jul 31, 2019 | 10.37 | 10.58 | 10.37 | 10.44 | 368,900 | +0.07(+0.65%) |
Jul 30, 2019 | 10.37 | 10.40 | 10.22 | 10.37 | 722,982 | -0.05(-0.50%) |
Jul 29, 2019 | 10.34 | 10.47 | 10.25 | 10.43 | 2,254,260 | +0.13(+1.31%) |
Jul 26, 2019 | 10.46 | 10.46 | 10.23 | 10.29 | 826,260 | -0.13(-1.22%) |
Jul 25, 2019 | 10.61 | 10.64 | 10.40 | 10.42 | 628,541 | -0.18(-1.70%) |
Jul 24, 2019 | 10.58 | 10.70 | 10.56 | 10.60 | 314,786 | +0.00(+0.00%) |
Jul 23, 2019 | 10.73 | 10.81 | 10.55 | 10.60 | 360,588 | -0.11(-1.05%) |
Jul 22, 2019 | 10.56 | 10.76 | 10.53 | 10.71 | 562,712 | +0.16(+1.56%) |
Jul 19, 2019 | 10.55 | 10.59 | 10.47 | 10.55 | 460,560 | +0.02(+0.14%) |
Jul 18, 2019 | 10.41 | 10.58 | 10.31 | 10.53 | 602,762 | +0.07(+0.65%) |
Jul 17, 2019 | 10.59 | 10.67 | 10.46 | 10.46 | 881,706 | -0.14(-1.34%) |
Jul 16, 2019 | 10.55 | 10.63 | 10.50 | 10.61 | 443,709 | +0.04(+0.35%) |
Jul 15, 2019 | 10.67 | 10.71 | 10.55 | 10.57 | 596,187 | -0.05(-0.42%) |
Jul 12, 2019 | 10.73 | 10.76 | 10.59 | 10.61 | 828,662 | -0.10(-0.98%) |
Jul 11, 2019 | 10.77 | 10.85 | 10.69 | 10.72 | 532,334 | -0.01(-0.07%) |
Jul 10, 2019 | 10.64 | 10.82 | 10.63 | 10.73 | 1,140,983 | +0.08(+0.77%) |
Jul 09, 2019 | 10.69 | 10.72 | 10.55 | 10.64 | 3,263,469 | -0.05(-0.49%) |
Jul 08, 2019 | 10.67 | 10.76 | 10.64 | 10.70 | 1,276,809 | +0.01(+0.07%) |
Jul 05, 2019 | 10.71 | 10.72 | 10.52 | 10.69 | 470,033 | -0.06(-0.56%) |
Jul 03, 2019 | 10.45 | 10.76 | 10.45 | 10.75 | 995,435 | +0.30(+2.87%) |
Jul 02, 2019 | 10.42 | 10.46 | 10.29 | 10.45 | 1,038,641 | +0.03(+0.29%) |
Jul 01, 2019 | 10.36 | 10.53 | 10.32 | 10.42 | 1,020,759 | +0.14(+1.39%) |
Jun 28, 2019 | 10.08 | 10.29 | 10.08 | 10.28 | 974,221 | +0.19(+1.93%) |
Jun 27, 2019 | 9.939 | 10.09 | 9.879 | 10.08 | 809,508 | +0.11(+1.13%) |
Jun 26, 2019 | 9.856 | 10.01 | 9.774 | 9.969 | 812,394 | +0.22(+2.23%) |
Jun 25, 2019 | 9.916 | 9.969 | 9.751 | 9.751 | 879,680 | -0.17(-1.74%) |
Jun 24, 2019 | 9.999 | 10.09 | 9.916 | 9.924 | 785,229 | -0.13(-1.34%) |
Jun 21, 2019 | 9.789 | 10.10 | 9.789 | 10.06 | 2,029,028 | +0.25(+2.52%) |
Jun 20, 2019 | 9.781 | 9.931 | 9.781 | 9.811 | 407,521 | +0.04(+0.38%) |
Jun 19, 2019 | 9.751 | 9.860 | 9.684 | 9.774 | 420,090 | +0.01(+0.08%) |
Jun 18, 2019 | 9.841 | 9.916 | 9.733 | 9.766 | 718,514 | -0.04(-0.38%) |
Jun 17, 2019 | 9.909 | 9.937 | 9.789 | 9.804 | 492,240 | -0.13(-1.28%) |
Jun 14, 2019 | 10.04 | 10.10 | 9.834 | 9.931 | 2,562,969 | -0.11(-1.12%) |
Jun 13, 2019 | 10.04 | 10.15 | 9.976 | 10.04 | 641,126 | +0.07(+0.75%) |
Jun 12, 2019 | 10.03 | 10.07 | 9.879 | 9.969 | 679,616 | -0.06(-0.60%) |
Jun 11, 2019 | 9.909 | 10.08 | 9.871 | 10.03 | 449,829 | +0.16(+1.59%) |
Jun 10, 2019 | 9.879 | 10.08 | 9.834 | 9.871 | 624,295 | +0.07(+0.77%) |
Jun 07, 2019 | 9.961 | 10.02 | 9.751 | 9.796 | 484,575 | -0.12(-1.21%) |
Jun 06, 2019 | 9.706 | 9.969 | 9.706 | 9.916 | 463,964 | +0.17(+1.77%) |
Jun 05, 2019 | 9.661 | 9.759 | 9.571 | 9.744 | 380,237 | +0.10(+1.09%) |
Jun 04, 2019 | 9.661 | 9.710 | 9.541 | 9.639 | 855,587 | +0.06(+0.63%) |