Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.530 | 8.549 | 8.446 | 8.506 | 825,316 | -0.02(-0.28%) |
Aug 29, 2019 | 8.615 | 8.615 | 8.494 | 8.530 | 628,857 | -0.04(-0.42%) |
Aug 28, 2019 | 8.615 | 8.615 | 8.518 | 8.567 | 647,173 | -0.08(-0.91%) |
Aug 27, 2019 | 8.838 | 8.856 | 8.567 | 8.645 | 1,211,537 | -0.19(-2.11%) |
Aug 26, 2019 | 8.874 | 8.874 | 8.753 | 8.832 | 484,740 | -0.01(-0.14%) |
Aug 23, 2019 | 8.970 | 9.006 | 8.838 | 8.844 | 669,947 | -0.13(-1.48%) |
Aug 22, 2019 | 8.952 | 9.028 | 8.853 | 8.976 | 664,374 | +0.02(+0.27%) |
Aug 21, 2019 | 9.103 | 9.157 | 8.952 | 8.952 | 786,177 | -0.17(-1.91%) |
Aug 20, 2019 | 9.037 | 9.204 | 9.037 | 9.127 | 717,314 | +0.09(+0.99%) |
Aug 19, 2019 | 9.079 | 9.121 | 9.014 | 9.037 | 704,771 | +0.09(+1.00%) |
Aug 16, 2019 | 8.829 | 8.975 | 8.811 | 8.948 | 560,408 | +0.15(+1.70%) |
Aug 15, 2019 | 8.829 | 8.850 | 8.727 | 8.799 | 509,666 | -0.01(-0.07%) |
Aug 14, 2019 | 9.234 | 9.240 | 8.793 | 8.805 | 1,134,249 | -0.44(-4.77%) |
Aug 13, 2019 | 9.252 | 9.330 | 9.216 | 9.246 | 499,462 | -0.01(-0.06%) |
Aug 12, 2019 | 9.318 | 9.330 | 9.198 | 9.252 | 420,220 | -0.07(-0.70%) |
Aug 09, 2019 | 9.467 | 9.485 | 9.306 | 9.318 | 510,620 | -0.15(-1.58%) |
Aug 08, 2019 | 9.282 | 9.503 | 9.163 | 9.467 | 787,084 | +0.19(+2.06%) |
Aug 07, 2019 | 9.324 | 9.354 | 9.139 | 9.276 | 842,180 | -0.06(-0.64%) |
Aug 06, 2019 | 9.485 | 9.509 | 9.282 | 9.336 | 765,830 | -0.15(-1.57%) |
Aug 05, 2019 | 9.598 | 9.625 | 9.348 | 9.485 | 882,599 | -0.15(-1.55%) |
Aug 02, 2019 | 9.700 | 9.747 | 9.568 | 9.634 | 698,540 | -0.11(-1.16%) |
Aug 01, 2019 | 9.670 | 9.813 | 9.658 | 9.747 | 937,038 | +0.02(+0.25%) |
Jul 31, 2019 | 9.914 | 9.920 | 9.412 | 9.723 | 2,893,454 | -0.40(-3.95%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.09 | 10.12 | 513,852 | -0.02(-0.18%) |
Jul 29, 2019 | 10.09 | 10.18 | 10.09 | 10.14 | 331,086 | +0.02(+0.24%) |
Jul 26, 2019 | 10.13 | 10.16 | 10.11 | 10.12 | 300,739 | -0.01(-0.12%) |
Jul 25, 2019 | 10.29 | 10.33 | 10.05 | 10.13 | 449,356 | -0.17(-1.62%) |
Jul 24, 2019 | 10.34 | 10.34 | 10.25 | 10.30 | 527,600 | -0.04(-0.40%) |
Jul 23, 2019 | 10.29 | 10.35 | 10.27 | 10.34 | 448,470 | +0.05(+0.52%) |
Jul 22, 2019 | 10.20 | 10.28 | 10.17 | 10.28 | 450,685 | +0.08(+0.82%) |
Jul 19, 2019 | 10.30 | 10.33 | 10.20 | 10.20 | 556,049 | -0.08(-0.75%) |
Jul 18, 2019 | 10.21 | 10.28 | 10.15 | 10.28 | 693,881 | +0.06(+0.58%) |
Jul 17, 2019 | 10.15 | 10.24 | 10.11 | 10.22 | 576,756 | +0.09(+0.87%) |
Jul 16, 2019 | 9.989 | 10.14 | 9.965 | 10.13 | 643,203 | +0.14(+1.42%) |
Jul 15, 2019 | 9.918 | 9.995 | 9.900 | 9.989 | 524,022 | +0.08(+0.77%) |
Jul 12, 2019 | 9.889 | 9.948 | 9.889 | 9.912 | 248,661 | +0.04(+0.36%) |
Jul 11, 2019 | 9.847 | 9.906 | 9.806 | 9.877 | 424,997 | +0.05(+0.48%) |
Jul 10, 2019 | 9.847 | 9.859 | 9.794 | 9.830 | 460,107 | +0.04(+0.42%) |
Jul 09, 2019 | 9.747 | 9.800 | 9.741 | 9.788 | 326,093 | +0.03(+0.30%) |
Jul 08, 2019 | 9.753 | 9.841 | 9.720 | 9.759 | 566,254 | -0.04(-0.42%) |
Jul 05, 2019 | 9.741 | 9.812 | 9.701 | 9.800 | 292,024 | +0.04(+0.42%) |
Jul 03, 2019 | 9.706 | 9.788 | 9.701 | 9.759 | 249,338 | +0.06(+0.61%) |
Jul 02, 2019 | 9.800 | 9.818 | 9.682 | 9.700 | 372,425 | -0.11(-1.14%) |
Jul 01, 2019 | 9.918 | 9.942 | 9.788 | 9.812 | 452,198 | -0.08(-0.78%) |
Jun 28, 2019 | 9.735 | 9.906 | 9.735 | 9.889 | 1,664,233 | +0.15(+1.58%) |
Jun 27, 2019 | 9.729 | 9.753 | 9.664 | 9.735 | 594,178 | +0.01(+0.12%) |
Jun 26, 2019 | 9.883 | 9.883 | 9.717 | 9.723 | 547,171 | -0.16(-1.61%) |
Jun 25, 2019 | 9.883 | 9.900 | 9.741 | 9.883 | 823,467 | -0.02(-0.24%) |
Jun 24, 2019 | 9.953 | 10.10 | 9.906 | 9.906 | 1,579,030 | -0.01(-0.06%) |
Jun 21, 2019 | 9.813 | 9.912 | 9.702 | 9.912 | 1,769,401 | +0.13(+1.37%) |
Jun 20, 2019 | 9.900 | 9.900 | 9.778 | 9.778 | 404,345 | -0.05(-0.53%) |
Jun 19, 2019 | 9.813 | 9.883 | 9.725 | 9.830 | 626,857 | -0.07(-0.71%) |
Jun 18, 2019 | 9.918 | 10.02 | 9.883 | 9.900 | 422,251 | -0.02(-0.18%) |
Jun 17, 2019 | 10.16 | 10.18 | 9.900 | 9.918 | 595,121 | -0.25(-2.41%) |
Jun 14, 2019 | 10.09 | 10.27 | 10.08 | 10.16 | 496,265 | +0.11(+1.05%) |
Jun 13, 2019 | 10.06 | 10.09 | 10.01 | 10.06 | 403,597 | -0.02(-0.17%) |
Jun 12, 2019 | 9.883 | 10.18 | 9.865 | 10.08 | 466,909 | +0.16(+1.59%) |
Jun 11, 2019 | 9.865 | 9.935 | 9.848 | 9.918 | 220,471 | +0.05(+0.53%) |
Jun 10, 2019 | 9.883 | 9.944 | 9.830 | 9.865 | 321,366 | +0.02(+0.18%) |
Jun 07, 2019 | 9.935 | 9.953 | 9.743 | 9.848 | 734,240 | -0.07(-0.71%) |
Jun 06, 2019 | 9.865 | 9.953 | 9.778 | 9.918 | 395,340 | +0.09(+0.89%) |
Jun 05, 2019 | 9.918 | 9.971 | 9.743 | 9.830 | 394,670 | -0.07(-0.71%) |
Jun 04, 2019 | 9.918 | 9.979 | 9.830 | 9.900 | 281,684 | +0.04(+0.36%) |