Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.802 | 8.926 | 8.740 | 8.915 | 1,497,025 | +0.12(+1.41%) |
Aug 29, 2019 | 8.723 | 8.830 | 8.587 | 8.791 | 1,905,204 | +0.16(+1.83%) |
Aug 28, 2019 | 8.683 | 8.729 | 8.616 | 8.633 | 1,633,766 | -0.01(-0.07%) |
Aug 27, 2019 | 8.824 | 8.920 | 8.587 | 8.638 | 1,063,371 | -0.11(-1.23%) |
Aug 26, 2019 | 8.740 | 8.802 | 8.661 | 8.745 | 601,980 | +0.11(+1.31%) |
Aug 23, 2019 | 8.841 | 8.949 | 8.610 | 8.633 | 1,204,067 | -0.32(-3.59%) |
Aug 22, 2019 | 9.208 | 9.208 | 8.819 | 8.954 | 1,299,516 | -0.22(-2.40%) |
Aug 21, 2019 | 9.169 | 9.293 | 9.101 | 9.175 | 1,537,678 | +0.14(+1.50%) |
Aug 20, 2019 | 9.067 | 9.112 | 8.915 | 9.039 | 1,118,552 | -0.06(-0.62%) |
Aug 19, 2019 | 9.225 | 9.327 | 9.084 | 9.095 | 628,125 | +0.07(+0.75%) |
Aug 16, 2019 | 8.887 | 9.062 | 8.836 | 9.028 | 1,045,721 | +0.16(+1.78%) |
Aug 15, 2019 | 8.943 | 8.977 | 8.813 | 8.870 | 1,137,755 | -0.09(-1.01%) |
Aug 14, 2019 | 9.175 | 9.231 | 8.960 | 8.960 | 1,335,089 | -0.46(-4.91%) |
Aug 13, 2019 | 9.039 | 9.841 | 9.039 | 9.423 | 1,464,255 | +0.19(+2.02%) |
Aug 12, 2019 | 9.378 | 9.378 | 9.124 | 9.237 | 1,093,622 | -0.19(-1.98%) |
Aug 09, 2019 | 9.541 | 9.604 | 9.400 | 9.423 | 1,062,902 | -0.10(-1.07%) |
Aug 08, 2019 | 9.276 | 9.536 | 9.220 | 9.525 | 888,043 | +0.33(+3.56%) |
Aug 07, 2019 | 9.163 | 9.259 | 9.056 | 9.197 | 1,364,220 | -0.20(-2.10%) |
Aug 06, 2019 | 9.378 | 9.457 | 9.287 | 9.395 | 1,203,001 | +0.08(+0.91%) |
Aug 05, 2019 | 9.513 | 9.598 | 9.231 | 9.310 | 1,387,021 | -0.40(-4.07%) |
Aug 02, 2019 | 9.892 | 9.931 | 9.694 | 9.705 | 1,202,828 | -0.17(-1.72%) |
Aug 01, 2019 | 9.886 | 10.14 | 9.751 | 9.875 | 1,520,037 | -0.25(-2.45%) |
Jul 31, 2019 | 10.25 | 10.30 | 10.11 | 10.12 | 700,601 | -0.07(-0.72%) |
Jul 30, 2019 | 10.26 | 10.26 | 10.15 | 10.20 | 971,470 | -0.08(-0.77%) |
Jul 29, 2019 | 10.37 | 10.37 | 10.17 | 10.28 | 927,061 | -0.13(-1.25%) |
Jul 26, 2019 | 10.53 | 10.53 | 10.35 | 10.41 | 676,070 | -0.10(-0.91%) |
Jul 25, 2019 | 10.64 | 10.64 | 10.43 | 10.50 | 771,042 | -0.07(-0.64%) |
Jul 24, 2019 | 10.66 | 10.73 | 10.56 | 10.57 | 571,870 | -0.10(-0.95%) |
Jul 23, 2019 | 10.77 | 10.77 | 10.60 | 10.67 | 557,068 | -0.08(-0.73%) |
Jul 22, 2019 | 10.69 | 10.83 | 10.69 | 10.75 | 729,217 | +0.06(+0.53%) |
Jul 19, 2019 | 10.53 | 10.71 | 10.50 | 10.69 | 527,111 | +0.18(+1.66%) |
Jul 18, 2019 | 10.65 | 10.72 | 10.43 | 10.52 | 1,452,207 | -0.14(-1.32%) |
Jul 17, 2019 | 10.70 | 10.70 | 10.54 | 10.66 | 2,140,980 | +0.01(+0.05%) |
Jul 16, 2019 | 10.73 | 10.75 | 10.60 | 10.65 | 1,126,248 | -0.07(-0.68%) |
Jul 15, 2019 | 10.87 | 10.93 | 10.71 | 10.73 | 1,137,948 | -0.08(-0.73%) |
Jul 12, 2019 | 10.89 | 10.89 | 10.73 | 10.81 | 595,480 | -0.02(-0.16%) |
Jul 11, 2019 | 10.84 | 10.95 | 10.74 | 10.82 | 1,298,221 | -0.01(-0.05%) |
Jul 10, 2019 | 10.69 | 10.88 | 10.69 | 10.83 | 1,425,189 | +0.27(+2.51%) |
Jul 09, 2019 | 10.55 | 10.56 | 10.42 | 10.56 | 418,557 | +0.02(+0.16%) |
Jul 08, 2019 | 10.54 | 10.64 | 10.51 | 10.55 | 558,386 | -0.05(-0.43%) |
Jul 05, 2019 | 10.32 | 10.61 | 10.32 | 10.59 | 685,812 | +0.25(+2.40%) |
Jul 03, 2019 | 10.23 | 10.37 | 10.22 | 10.34 | 443,510 | +0.12(+1.22%) |
Jul 02, 2019 | 10.51 | 10.51 | 10.16 | 10.22 | 1,544,598 | -0.35(-3.31%) |
Jul 01, 2019 | 10.55 | 10.76 | 10.45 | 10.57 | 1,074,813 | +0.24(+2.35%) |
Jun 28, 2019 | 10.46 | 10.47 | 10.24 | 10.33 | 1,466,561 | -0.06(-0.60%) |
Jun 27, 2019 | 10.60 | 10.63 | 10.37 | 10.39 | 632,690 | -0.21(-1.97%) |
Jun 26, 2019 | 10.71 | 10.74 | 10.60 | 10.60 | 968,406 | +0.03(+0.27%) |
Jun 25, 2019 | 10.52 | 10.65 | 10.48 | 10.57 | 928,467 | -0.01(-0.11%) |
Jun 24, 2019 | 10.56 | 10.65 | 10.42 | 10.58 | 440,069 | +0.01(+0.05%) |
Jun 21, 2019 | 10.53 | 10.68 | 10.48 | 10.57 | 1,390,222 | +0.08(+0.81%) |
Jun 20, 2019 | 10.39 | 10.67 | 10.35 | 10.49 | 1,663,847 | +0.33(+3.28%) |
Jun 19, 2019 | 9.971 | 10.21 | 9.875 | 10.16 | 1,771,393 | +0.18(+1.81%) |
Jun 18, 2019 | 9.773 | 9.988 | 9.773 | 9.976 | 1,108,001 | +0.29(+3.03%) |
Jun 17, 2019 | 9.525 | 9.714 | 9.525 | 9.683 | 683,259 | +0.11(+1.18%) |
Jun 14, 2019 | 9.553 | 9.621 | 9.488 | 9.570 | 2,273,524 | -0.02(-0.24%) |
Jun 13, 2019 | 9.530 | 9.621 | 9.513 | 9.592 | 896,603 | +0.21(+2.29%) |
Jun 12, 2019 | 9.547 | 9.632 | 9.361 | 9.378 | 1,104,421 | -0.32(-3.32%) |
Jun 11, 2019 | 9.886 | 9.892 | 9.700 | 9.700 | 904,519 | -0.10(-1.04%) |
Jun 10, 2019 | 9.886 | 10.00 | 9.788 | 9.801 | 1,069,170 | -0.07(-0.74%) |
Jun 07, 2019 | 9.598 | 9.937 | 9.525 | 9.875 | 1,149,691 | +0.35(+3.68%) |
Jun 06, 2019 | 9.479 | 9.614 | 9.451 | 9.525 | 593,999 | +0.08(+0.90%) |
Jun 05, 2019 | 9.683 | 9.683 | 9.398 | 9.440 | 890,317 | -0.24(-2.51%) |
Jun 04, 2019 | 9.541 | 9.688 | 9.366 | 9.683 | 1,434,652 | +0.19(+1.96%) |