Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.860 | 9.010 | 8.830 | 9.010 | 20,500 | +0.11(+1.24%) |
Aug 29, 2019 | 9.010 | 9.190 | 8.812 | 8.900 | 37,358 | -0.10(-1.11%) |
Aug 28, 2019 | 9.140 | 9.140 | 9.000 | 9.000 | 5,674 | +0.20(+2.27%) |
Aug 27, 2019 | 9.020 | 9.030 | 8.770 | 8.800 | 28,643 | +0.09(+1.03%) |
Aug 26, 2019 | 9.080 | 9.150 | 8.710 | 8.710 | 15,734 | -0.42(-4.60%) |
Aug 23, 2019 | 9.220 | 9.370 | 9.120 | 9.130 | 22,400 | -0.26(-2.77%) |
Aug 22, 2019 | 9.200 | 9.400 | 9.110 | 9.390 | 30,071 | +0.19(+2.07%) |
Aug 21, 2019 | 9.090 | 9.200 | 9.000 | 9.200 | 19,444 | +0.09(+0.99%) |
Aug 20, 2019 | 9.040 | 9.160 | 8.980 | 9.110 | 6,694 | +0.00(+0.00%) |
Aug 19, 2019 | 9.200 | 9.200 | 8.910 | 9.110 | 44,322 | -0.09(-0.98%) |
Aug 16, 2019 | 9.070 | 9.240 | 9.070 | 9.200 | 54,900 | +0.20(+2.22%) |
Aug 15, 2019 | 9.200 | 9.200 | 8.980 | 9.000 | 28,344 | -0.14(-1.53%) |
Aug 14, 2019 | 9.620 | 9.620 | 9.010 | 9.140 | 56,268 | -0.31(-3.28%) |
Aug 13, 2019 | 9.600 | 9.780 | 9.420 | 9.450 | 49,544 | -0.35(-3.57%) |
Aug 12, 2019 | 9.800 | 9.800 | 9.790 | 9.800 | 32,822 | -0.11(-1.11%) |
Aug 09, 2019 | 9.970 | 10.25 | 9.900 | 9.910 | 24,600 | -0.35(-3.41%) |
Aug 08, 2019 | 9.830 | 10.28 | 9.830 | 10.26 | 8,621 | +0.45(+4.59%) |
Aug 07, 2019 | 9.558 | 9.970 | 9.558 | 9.810 | 6,661 | -0.17(-1.70%) |
Aug 06, 2019 | 9.640 | 10.03 | 9.640 | 9.980 | 24,142 | -0.01(-0.10%) |
Aug 05, 2019 | 9.980 | 10.28 | 9.930 | 9.990 | 23,131 | -0.36(-3.48%) |
Aug 02, 2019 | 10.56 | 10.64 | 10.29 | 10.35 | 20,300 | -0.21(-1.99%) |
Aug 01, 2019 | 10.66 | 10.75 | 10.53 | 10.56 | 53,469 | -0.19(-1.77%) |
Jul 31, 2019 | 10.56 | 10.75 | 10.56 | 10.75 | 7,127 | +0.00(+0.00%) |
Jul 30, 2019 | 10.50 | 10.75 | 10.48 | 10.75 | 58,645 | +0.25(+2.39%) |
Jul 29, 2019 | 10.09 | 10.50 | 10.09 | 10.50 | 57,537 | +0.13(+1.24%) |
Jul 26, 2019 | 10.17 | 10.37 | 10.09 | 10.37 | 10,500 | +0.14(+1.37%) |
Jul 25, 2019 | 10.19 | 10.37 | 10.14 | 10.23 | 6,754 | -0.15(-1.45%) |
Jul 24, 2019 | 10.33 | 10.38 | 10.23 | 10.38 | 25,240 | +0.06(+0.58%) |
Jul 23, 2019 | 10.29 | 10.32 | 10.28 | 10.32 | 942 | +0.03(+0.29%) |
Jul 22, 2019 | 10.23 | 10.29 | 10.14 | 10.29 | 14,414 | +0.14(+1.38%) |
Jul 19, 2019 | 10.16 | 10.25 | 10.15 | 10.15 | 7,300 | -0.09(-0.93%) |
Jul 18, 2019 | 10.00 | 10.35 | 9.980 | 10.24 | 42,604 | +0.19(+1.94%) |
Jul 17, 2019 | 10.03 | 10.10 | 9.970 | 10.05 | 8,621 | +0.01(+0.10%) |
Jul 16, 2019 | 10.20 | 10.20 | 10.04 | 10.04 | 2,241 | +0.04(+0.40%) |
Jul 15, 2019 | 9.900 | 10.10 | 9.770 | 10.00 | 37,753 | -0.11(-1.09%) |
Jul 12, 2019 | 10.12 | 10.20 | 10.11 | 10.11 | 6,200 | -0.09(-0.88%) |
Jul 11, 2019 | 10.15 | 10.23 | 10.15 | 10.20 | 7,041 | +0.00(+0.00%) |
Jul 10, 2019 | 10.27 | 10.34 | 10.15 | 10.20 | 27,126 | -0.10(-0.97%) |
Jul 09, 2019 | 10.11 | 10.33 | 10.11 | 10.30 | 37,630 | +0.20(+1.98%) |
Jul 08, 2019 | 10.00 | 10.11 | 9.960 | 10.10 | 15,176 | +0.10(+1.00%) |
Jul 05, 2019 | 10.03 | 10.03 | 9.950 | 10.00 | 5,100 | -0.03(-0.30%) |
Jul 03, 2019 | 10.10 | 10.10 | 10.00 | 10.03 | 8,800 | -0.07(-0.69%) |
Jul 02, 2019 | 10.07 | 10.10 | 9.860 | 10.10 | 26,329 | -0.01(-0.10%) |
Jul 01, 2019 | 9.770 | 10.11 | 9.680 | 10.11 | 84,858 | +0.36(+3.69%) |
Jun 28, 2019 | 9.700 | 9.750 | 9.656 | 9.750 | 9,300 | -0.01(-0.10%) |
Jun 27, 2019 | 9.420 | 9.880 | 9.360 | 9.760 | 28,652 | +0.21(+2.20%) |
Jun 26, 2019 | 9.510 | 9.560 | 9.470 | 9.550 | 4,240 | -0.02(-0.21%) |
Jun 25, 2019 | 9.500 | 9.570 | 9.425 | 9.570 | 15,694 | +0.01(+0.10%) |
Jun 24, 2019 | 9.446 | 9.570 | 9.446 | 9.560 | 5,511 | +0.06(+0.63%) |
Jun 21, 2019 | 9.500 | 9.570 | 9.440 | 9.500 | 14,300 | -0.07(-0.73%) |
Jun 20, 2019 | 9.430 | 9.570 | 9.370 | 9.570 | 10,635 | +0.07(+0.74%) |
Jun 19, 2019 | 9.520 | 9.550 | 9.450 | 9.500 | 12,869 | +0.04(+0.42%) |
Jun 18, 2019 | 9.460 | 9.490 | 9.460 | 9.460 | 9,826 | +0.01(+0.11%) |
Jun 17, 2019 | 9.540 | 9.540 | 9.400 | 9.450 | 2,678 | +0.00(+0.00%) |
Jun 14, 2019 | 9.328 | 9.470 | 9.328 | 9.450 | 7,600 | -0.07(-0.74%) |
Jun 13, 2019 | 9.500 | 9.520 | 9.375 | 9.520 | 6,729 | +0.12(+1.33%) |
Jun 12, 2019 | 9.400 | 9.400 | 9.031 | 9.395 | 10,630 | -0.11(-1.11%) |
Jun 11, 2019 | 9.635 | 9.635 | 9.500 | 9.500 | 9,129 | -0.10(-1.04%) |
Jun 10, 2019 | 9.750 | 9.750 | 9.580 | 9.600 | 20,301 | -0.10(-1.03%) |
Jun 07, 2019 | 9.810 | 9.850 | 9.700 | 9.700 | 3,200 | -0.10(-1.02%) |
Jun 06, 2019 | 9.770 | 9.860 | 9.720 | 9.800 | 5,266 | -0.01(-0.10%) |
Jun 05, 2019 | 9.790 | 9.860 | 9.746 | 9.810 | 4,619 | -0.01(-0.10%) |
Jun 04, 2019 | 9.820 | 9.850 | 9.799 | 9.820 | 4,138 | -0.03(-0.30%) |