Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.867 | 9.989 | 9.820 | 9.923 | 313,681 | +0.07(+0.66%) |
Aug 29, 2019 | 9.792 | 9.919 | 9.736 | 9.858 | 505,287 | +0.29(+3.03%) |
Aug 28, 2019 | 9.400 | 9.727 | 9.400 | 9.568 | 408,256 | +0.11(+1.19%) |
Aug 27, 2019 | 9.755 | 9.764 | 9.391 | 9.456 | 366,362 | -0.25(-2.60%) |
Aug 26, 2019 | 9.727 | 9.764 | 9.605 | 9.708 | 300,068 | +0.08(+0.87%) |
Aug 23, 2019 | 9.979 | 10.08 | 9.605 | 9.624 | 387,526 | -0.40(-4.01%) |
Aug 22, 2019 | 10.15 | 10.19 | 9.979 | 10.03 | 321,716 | -0.05(-0.46%) |
Aug 21, 2019 | 10.09 | 10.18 | 9.989 | 10.07 | 444,183 | +0.09(+0.94%) |
Aug 20, 2019 | 10.13 | 10.13 | 9.970 | 9.979 | 555,491 | -0.19(-1.84%) |
Aug 19, 2019 | 10.16 | 10.27 | 10.09 | 10.17 | 450,986 | +0.17(+1.68%) |
Aug 16, 2019 | 9.699 | 10.05 | 9.699 | 9.998 | 741,555 | +0.32(+3.28%) |
Aug 15, 2019 | 9.914 | 9.942 | 9.638 | 9.680 | 308,746 | -0.14(-1.43%) |
Aug 14, 2019 | 9.727 | 9.937 | 9.718 | 9.820 | 698,670 | -0.15(-1.50%) |
Aug 13, 2019 | 9.783 | 10.18 | 9.755 | 9.970 | 582,217 | +0.19(+1.91%) |
Aug 12, 2019 | 9.587 | 9.858 | 9.577 | 9.783 | 612,618 | +0.11(+1.16%) |
Aug 09, 2019 | 9.605 | 9.690 | 9.554 | 9.671 | 608,420 | +0.02(+0.19%) |
Aug 08, 2019 | 9.503 | 9.727 | 9.400 | 9.652 | 793,360 | +0.24(+2.58%) |
Aug 07, 2019 | 9.068 | 9.437 | 9.026 | 9.409 | 631,633 | +0.11(+1.19%) |
Aug 06, 2019 | 9.437 | 9.502 | 9.095 | 9.298 | 532,719 | -0.08(-0.89%) |
Aug 05, 2019 | 9.585 | 9.640 | 9.243 | 9.382 | 595,297 | -0.44(-4.51%) |
Aug 02, 2019 | 10.06 | 10.11 | 9.760 | 9.825 | 437,304 | -0.23(-2.30%) |
Aug 01, 2019 | 10.62 | 10.68 | 10.02 | 10.06 | 619,464 | -0.60(-5.63%) |
Jul 31, 2019 | 10.79 | 10.88 | 10.54 | 10.66 | 696,782 | -0.11(-1.03%) |
Jul 30, 2019 | 10.62 | 10.81 | 10.60 | 10.77 | 474,141 | +0.05(+0.43%) |
Jul 29, 2019 | 10.77 | 10.88 | 10.70 | 10.72 | 418,588 | -0.07(-0.68%) |
Jul 26, 2019 | 10.91 | 10.97 | 10.77 | 10.79 | 429,724 | -0.11(-1.02%) |
Jul 25, 2019 | 10.56 | 11.22 | 10.54 | 10.91 | 543,155 | -0.03(-0.25%) |
Jul 24, 2019 | 10.67 | 11.01 | 10.67 | 10.93 | 771,802 | +0.18(+1.63%) |
Jul 23, 2019 | 10.65 | 10.77 | 10.61 | 10.76 | 605,957 | +0.18(+1.75%) |
Jul 22, 2019 | 10.67 | 10.70 | 10.49 | 10.57 | 585,805 | -0.13(-1.21%) |
Jul 19, 2019 | 10.45 | 10.93 | 10.36 | 10.70 | 792,953 | +0.20(+1.93%) |
Jul 18, 2019 | 10.48 | 10.55 | 10.43 | 10.50 | 1,311,044 | +0.03(+0.26%) |
Jul 17, 2019 | 10.60 | 10.61 | 10.43 | 10.47 | 356,687 | -0.21(-1.99%) |
Jul 16, 2019 | 10.62 | 10.78 | 10.52 | 10.68 | 526,849 | +0.10(+0.96%) |
Jul 15, 2019 | 10.95 | 10.98 | 10.55 | 10.58 | 396,710 | -0.33(-3.05%) |
Jul 12, 2019 | 10.91 | 10.97 | 10.81 | 10.91 | 349,475 | +0.06(+0.51%) |
Jul 11, 2019 | 10.90 | 10.91 | 10.71 | 10.86 | 225,084 | +0.02(+0.17%) |
Jul 10, 2019 | 11.00 | 11.00 | 10.79 | 10.84 | 295,399 | -0.14(-1.26%) |
Jul 09, 2019 | 10.91 | 11.04 | 10.90 | 10.98 | 351,364 | -0.01(-0.08%) |
Jul 08, 2019 | 11.15 | 11.21 | 10.94 | 10.99 | 287,236 | -0.26(-2.30%) |
Jul 05, 2019 | 11.24 | 11.40 | 11.22 | 11.25 | 292,836 | +0.03(+0.25%) |
Jul 03, 2019 | 11.03 | 11.23 | 10.95 | 11.22 | 206,848 | +0.25(+2.27%) |
Jul 02, 2019 | 11.12 | 11.21 | 10.87 | 10.97 | 361,651 | -0.20(-1.82%) |
Jul 01, 2019 | 11.29 | 11.32 | 11.08 | 11.17 | 488,954 | +0.03(+0.25%) |
Jun 28, 2019 | 10.71 | 11.18 | 10.71 | 11.15 | 1,354,150 | +0.53(+4.96%) |
Jun 27, 2019 | 10.30 | 10.62 | 10.24 | 10.62 | 461,831 | +0.34(+3.32%) |
Jun 26, 2019 | 10.31 | 10.42 | 10.21 | 10.28 | 561,189 | +0.03(+0.27%) |
Jun 25, 2019 | 10.35 | 10.41 | 10.18 | 10.25 | 429,483 | -0.13(-1.24%) |
Jun 24, 2019 | 10.45 | 10.58 | 10.38 | 10.38 | 834,130 | -0.07(-0.71%) |
Jun 21, 2019 | 10.30 | 10.49 | 10.30 | 10.45 | 793,819 | +0.11(+1.07%) |
Jun 20, 2019 | 10.45 | 10.45 | 10.21 | 10.34 | 285,482 | -0.04(-0.36%) |
Jun 19, 2019 | 10.38 | 10.56 | 10.34 | 10.38 | 667,194 | +0.03(+0.27%) |
Jun 18, 2019 | 10.17 | 10.43 | 10.15 | 10.35 | 294,043 | +0.19(+1.91%) |
Jun 17, 2019 | 10.30 | 10.33 | 10.16 | 10.16 | 289,354 | -0.14(-1.35%) |
Jun 14, 2019 | 10.28 | 10.36 | 10.17 | 10.30 | 354,457 | +0.02(+0.18%) |
Jun 13, 2019 | 10.18 | 10.34 | 10.16 | 10.28 | 375,382 | +0.12(+1.18%) |
Jun 12, 2019 | 10.28 | 10.34 | 10.16 | 10.16 | 366,367 | -0.17(-1.61%) |
Jun 11, 2019 | 10.18 | 10.35 | 10.16 | 10.32 | 507,301 | +0.23(+2.29%) |
Jun 10, 2019 | 10.05 | 10.24 | 9.980 | 10.09 | 626,640 | +0.12(+1.20%) |
Jun 07, 2019 | 9.908 | 10.02 | 9.852 | 9.973 | 506,290 | -0.01(-0.09%) |
Jun 06, 2019 | 10.01 | 10.09 | 9.852 | 9.982 | 312,246 | -0.02(-0.18%) |
Jun 05, 2019 | 10.04 | 10.07 | 9.852 | 10.00 | 408,009 | -0.06(-0.64%) |
Jun 04, 2019 | 9.825 | 10.09 | 9.816 | 10.06 | 595,480 | +0.41(+4.21%) |