Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.58 | 11.63 | 11.14 | 11.59 | 71,200 | +0.04(+0.35%) |
Aug 29, 2019 | 11.26 | 11.75 | 11.20 | 11.55 | 76,196 | +0.47(+4.24%) |
Aug 28, 2019 | 10.65 | 11.19 | 10.22 | 11.08 | 85,009 | +0.43(+4.04%) |
Aug 27, 2019 | 11.32 | 11.41 | 10.61 | 10.65 | 69,737 | -0.55(-4.91%) |
Aug 26, 2019 | 11.01 | 11.33 | 10.74 | 11.20 | 71,534 | +0.39(+3.61%) |
Aug 23, 2019 | 11.35 | 11.60 | 10.60 | 10.81 | 129,500 | -0.64(-5.59%) |
Aug 22, 2019 | 12.19 | 12.19 | 11.00 | 11.45 | 145,844 | -0.74(-6.07%) |
Aug 21, 2019 | 11.65 | 12.50 | 11.62 | 12.19 | 339,790 | +0.57(+4.91%) |
Aug 20, 2019 | 11.71 | 12.18 | 11.45 | 11.62 | 114,701 | -0.07(-0.60%) |
Aug 19, 2019 | 11.82 | 11.93 | 11.53 | 11.69 | 81,998 | +0.10(+0.86%) |
Aug 16, 2019 | 10.92 | 11.75 | 10.84 | 11.59 | 117,900 | +0.78(+7.22%) |
Aug 15, 2019 | 11.24 | 11.25 | 10.63 | 10.81 | 166,397 | -0.43(-3.83%) |
Aug 14, 2019 | 11.50 | 11.79 | 10.99 | 11.24 | 193,322 | -0.49(-4.18%) |
Aug 13, 2019 | 11.38 | 11.90 | 11.30 | 11.73 | 85,516 | +0.21(+1.82%) |
Aug 12, 2019 | 10.65 | 11.60 | 10.50 | 11.52 | 129,268 | +0.77(+7.16%) |
Aug 09, 2019 | 11.24 | 11.36 | 10.73 | 10.75 | 138,600 | -0.55(-4.87%) |
Aug 08, 2019 | 10.03 | 11.68 | 10.03 | 11.30 | 180,975 | +1.29(+12.89%) |
Aug 07, 2019 | 9.010 | 10.39 | 8.662 | 10.01 | 211,630 | +0.05(+0.50%) |
Aug 06, 2019 | 10.25 | 10.28 | 9.850 | 9.960 | 92,635 | -0.19(-1.87%) |
Aug 05, 2019 | 10.59 | 10.74 | 9.660 | 10.15 | 253,301 | -0.60(-5.58%) |
Aug 02, 2019 | 11.47 | 11.48 | 10.52 | 10.75 | 124,100 | -0.71(-6.20%) |
Aug 01, 2019 | 11.72 | 12.04 | 11.39 | 11.46 | 116,496 | -0.24(-2.05%) |
Jul 31, 2019 | 12.19 | 12.35 | 11.50 | 11.70 | 149,241 | -0.49(-4.02%) |
Jul 30, 2019 | 11.86 | 12.26 | 11.62 | 12.19 | 207,570 | +0.26(+2.18%) |
Jul 29, 2019 | 11.99 | 12.01 | 11.58 | 11.93 | 150,572 | -0.06(-0.50%) |
Jul 26, 2019 | 12.25 | 12.29 | 11.90 | 11.99 | 66,900 | -0.23(-1.88%) |
Jul 25, 2019 | 12.26 | 12.70 | 11.83 | 12.22 | 170,108 | -0.04(-0.33%) |
Jul 24, 2019 | 12.17 | 12.43 | 11.65 | 12.26 | 142,449 | +0.08(+0.66%) |
Jul 23, 2019 | 12.93 | 12.94 | 12.00 | 12.18 | 130,058 | -0.62(-4.84%) |
Jul 22, 2019 | 12.27 | 12.89 | 12.14 | 12.80 | 239,196 | +0.52(+4.23%) |
Jul 19, 2019 | 11.87 | 12.35 | 11.73 | 12.28 | 94,200 | +0.32(+2.68%) |
Jul 18, 2019 | 11.94 | 12.08 | 11.57 | 11.96 | 65,882 | +0.06(+0.50%) |
Jul 17, 2019 | 12.38 | 12.48 | 11.84 | 11.90 | 52,341 | -0.45(-3.64%) |
Jul 16, 2019 | 11.98 | 12.65 | 11.75 | 12.35 | 104,331 | +0.38(+3.17%) |
Jul 15, 2019 | 11.94 | 12.00 | 11.54 | 11.97 | 79,360 | +0.04(+0.34%) |
Jul 12, 2019 | 12.70 | 12.79 | 11.43 | 11.93 | 237,200 | -0.78(-6.14%) |
Jul 11, 2019 | 12.58 | 12.77 | 11.59 | 12.71 | 211,500 | +0.14(+1.11%) |
Jul 10, 2019 | 12.71 | 12.94 | 12.19 | 12.57 | 89,026 | +0.00(+0.00%) |
Jul 09, 2019 | 11.96 | 12.78 | 11.96 | 12.57 | 124,483 | +0.55(+4.58%) |
Jul 08, 2019 | 12.18 | 12.37 | 11.81 | 12.02 | 125,767 | -0.14(-1.15%) |
Jul 05, 2019 | 11.69 | 12.46 | 11.69 | 12.16 | 125,300 | +0.43(+3.67%) |
Jul 03, 2019 | 11.73 | 12.02 | 11.52 | 11.73 | 41,700 | +0.06(+0.51%) |
Jul 02, 2019 | 11.60 | 11.79 | 11.37 | 11.67 | 119,154 | +0.08(+0.69%) |
Jul 01, 2019 | 11.50 | 12.22 | 11.44 | 11.59 | 173,818 | +0.15(+1.31%) |
Jun 28, 2019 | 10.78 | 11.51 | 10.78 | 11.44 | 1,152,800 | +0.69(+6.42%) |
Jun 27, 2019 | 10.63 | 11.10 | 10.62 | 10.75 | 93,923 | +0.13(+1.22%) |
Jun 26, 2019 | 11.09 | 11.10 | 10.55 | 10.62 | 185,551 | -0.20(-1.85%) |
Jun 25, 2019 | 10.81 | 11.26 | 10.62 | 10.82 | 141,646 | +0.00(+0.00%) |
Jun 24, 2019 | 11.12 | 11.12 | 10.54 | 10.82 | 154,663 | -0.29(-2.61%) |
Jun 21, 2019 | 10.59 | 11.21 | 10.31 | 11.11 | 187,300 | +0.43(+4.03%) |
Jun 20, 2019 | 10.51 | 11.03 | 10.48 | 10.68 | 112,314 | +0.28(+2.69%) |
Jun 19, 2019 | 10.46 | 10.62 | 10.13 | 10.40 | 115,224 | -0.15(-1.42%) |
Jun 18, 2019 | 10.49 | 10.72 | 10.25 | 10.55 | 117,382 | +0.13(+1.25%) |
Jun 17, 2019 | 9.660 | 10.55 | 9.660 | 10.42 | 144,565 | +0.81(+8.43%) |
Jun 14, 2019 | 9.460 | 10.12 | 9.440 | 9.610 | 151,800 | +0.11(+1.16%) |
Jun 13, 2019 | 9.520 | 9.838 | 9.240 | 9.500 | 182,360 | +0.01(+0.11%) |
Jun 12, 2019 | 8.370 | 9.560 | 8.370 | 9.490 | 258,200 | +1.14(+13.65%) |
Jun 11, 2019 | 8.330 | 8.520 | 8.040 | 8.350 | 183,535 | +0.13(+1.58%) |
Jun 10, 2019 | 8.370 | 8.610 | 7.691 | 8.220 | 308,739 | -0.29(-3.41%) |
Jun 07, 2019 | 8.030 | 8.660 | 8.000 | 8.510 | 993,100 | +0.51(+6.37%) |
Jun 06, 2019 | 9.410 | 9.420 | 6.850 | 8.000 | 996,329 | -1.53(-16.05%) |
Jun 05, 2019 | 11.08 | 11.36 | 9.370 | 9.530 | 289,509 | -1.50(-13.60%) |
Jun 04, 2019 | 11.73 | 11.93 | 10.89 | 11.03 | 258,971 | -0.50(-4.34%) |