Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.705 | 9.705 | 9.586 | 9.659 | 122,571 | -0.01(-0.14%) |
Aug 29, 2019 | 9.573 | 9.679 | 9.480 | 9.672 | 90,336 | +0.14(+1.46%) |
Aug 28, 2019 | 9.473 | 9.559 | 9.460 | 9.533 | 66,889 | +0.06(+0.63%) |
Aug 27, 2019 | 9.606 | 9.606 | 9.467 | 9.473 | 91,475 | -0.10(-1.04%) |
Aug 26, 2019 | 9.513 | 9.586 | 9.500 | 9.573 | 108,797 | +0.09(+0.91%) |
Aug 23, 2019 | 9.632 | 9.632 | 9.447 | 9.487 | 81,814 | -0.15(-1.51%) |
Aug 22, 2019 | 9.712 | 9.712 | 9.606 | 9.632 | 62,962 | -0.05(-0.48%) |
Aug 21, 2019 | 9.619 | 9.691 | 9.606 | 9.679 | 97,267 | +0.06(+0.62%) |
Aug 20, 2019 | 9.639 | 9.665 | 9.520 | 9.619 | 118,115 | -0.02(-0.21%) |
Aug 19, 2019 | 9.573 | 9.659 | 9.467 | 9.639 | 122,464 | +0.15(+1.54%) |
Aug 16, 2019 | 9.566 | 9.646 | 9.467 | 9.493 | 284,390 | -0.01(-0.14%) |
Aug 15, 2019 | 9.474 | 9.519 | 9.387 | 9.506 | 225,349 | +0.12(+1.24%) |
Aug 14, 2019 | 9.578 | 9.578 | 9.377 | 9.390 | 166,264 | -0.21(-2.23%) |
Aug 13, 2019 | 9.481 | 9.617 | 9.319 | 9.604 | 267,519 | +0.24(+2.56%) |
Aug 12, 2019 | 9.416 | 9.487 | 9.247 | 9.364 | 227,935 | -0.03(-0.28%) |
Aug 09, 2019 | 9.383 | 9.396 | 9.276 | 9.390 | 115,274 | +0.03(+0.28%) |
Aug 08, 2019 | 9.202 | 9.461 | 9.124 | 9.364 | 245,086 | +0.22(+2.41%) |
Aug 07, 2019 | 9.007 | 9.195 | 8.943 | 9.144 | 183,999 | +0.25(+2.77%) |
Aug 06, 2019 | 8.878 | 8.975 | 8.833 | 8.897 | 46,367 | +0.03(+0.29%) |
Aug 05, 2019 | 8.897 | 8.943 | 8.761 | 8.871 | 82,759 | -0.10(-1.08%) |
Aug 02, 2019 | 9.007 | 9.040 | 8.910 | 8.969 | 80,553 | -0.06(-0.72%) |
Aug 01, 2019 | 9.007 | 9.105 | 8.962 | 9.033 | 57,447 | +0.02(+0.22%) |
Jul 31, 2019 | 9.098 | 9.131 | 8.995 | 9.014 | 83,506 | -0.06(-0.71%) |
Jul 30, 2019 | 9.001 | 9.111 | 9.001 | 9.079 | 62,823 | +0.03(+0.36%) |
Jul 29, 2019 | 9.040 | 9.131 | 9.040 | 9.046 | 86,463 | -0.01(-0.14%) |
Jul 26, 2019 | 9.040 | 9.085 | 9.014 | 9.059 | 86,417 | +0.05(+0.50%) |
Jul 25, 2019 | 9.072 | 9.085 | 8.995 | 9.014 | 23,420 | -0.04(-0.43%) |
Jul 24, 2019 | 9.033 | 9.121 | 9.014 | 9.053 | 93,882 | +0.02(+0.22%) |
Jul 23, 2019 | 8.949 | 9.033 | 8.904 | 9.033 | 52,419 | +0.09(+1.01%) |
Jul 22, 2019 | 8.820 | 9.001 | 8.820 | 8.943 | 117,928 | +0.12(+1.32%) |
Jul 19, 2019 | 8.768 | 8.845 | 8.729 | 8.826 | 83,793 | +0.03(+0.29%) |
Jul 18, 2019 | 8.826 | 8.871 | 8.781 | 8.800 | 46,626 | -0.02(-0.22%) |
Jul 17, 2019 | 8.943 | 8.943 | 8.813 | 8.820 | 89,222 | -0.14(-1.52%) |
Jul 16, 2019 | 8.930 | 8.982 | 8.917 | 8.956 | 49,152 | +0.00(+0.00%) |
Jul 15, 2019 | 8.910 | 8.969 | 8.884 | 8.956 | 50,896 | +0.05(+0.51%) |
Jul 12, 2019 | 8.930 | 8.956 | 8.891 | 8.910 | 58,022 | -0.01(-0.15%) |
Jul 11, 2019 | 8.956 | 8.956 | 8.833 | 8.923 | 95,771 | -0.05(-0.58%) |
Jul 10, 2019 | 8.988 | 9.029 | 8.917 | 8.975 | 43,503 | +0.01(+0.14%) |
Jul 09, 2019 | 8.930 | 8.975 | 8.881 | 8.962 | 61,606 | +0.02(+0.22%) |
Jul 08, 2019 | 8.897 | 9.001 | 8.884 | 8.943 | 80,593 | +0.03(+0.36%) |
Jul 05, 2019 | 8.833 | 8.936 | 8.813 | 8.910 | 45,368 | +0.07(+0.81%) |
Jul 03, 2019 | 8.800 | 8.936 | 8.800 | 8.839 | 37,498 | +0.05(+0.52%) |
Jul 02, 2019 | 8.943 | 8.943 | 8.735 | 8.794 | 76,645 | -0.15(-1.67%) |
Jul 01, 2019 | 8.962 | 9.072 | 8.845 | 8.943 | 122,275 | -0.13(-1.43%) |
Jun 28, 2019 | 8.722 | 9.095 | 8.683 | 9.072 | 454,461 | +0.36(+4.09%) |
Jun 27, 2019 | 8.664 | 8.716 | 8.586 | 8.716 | 53,111 | +0.06(+0.67%) |
Jun 26, 2019 | 8.755 | 8.781 | 8.651 | 8.658 | 56,765 | -0.09(-1.04%) |
Jun 25, 2019 | 8.664 | 8.787 | 8.632 | 8.748 | 211,928 | +0.10(+1.12%) |
Jun 24, 2019 | 8.696 | 8.716 | 8.612 | 8.651 | 173,872 | -0.05(-0.52%) |
Jun 21, 2019 | 8.554 | 8.696 | 8.483 | 8.696 | 292,429 | +0.11(+1.28%) |
Jun 20, 2019 | 8.580 | 8.625 | 8.534 | 8.586 | 79,011 | +0.02(+0.23%) |
Jun 19, 2019 | 8.534 | 8.586 | 8.496 | 8.567 | 202,132 | -0.01(-0.08%) |
Jun 18, 2019 | 8.573 | 8.622 | 8.502 | 8.573 | 84,548 | +0.02(+0.23%) |
Jun 17, 2019 | 8.554 | 8.586 | 8.515 | 8.554 | 93,183 | +0.00(+0.00%) |
Jun 14, 2019 | 8.437 | 8.593 | 8.437 | 8.554 | 97,219 | +0.12(+1.46%) |
Jun 13, 2019 | 8.418 | 8.450 | 8.366 | 8.431 | 94,970 | +0.04(+0.46%) |
Jun 12, 2019 | 8.405 | 8.457 | 8.337 | 8.392 | 196,176 | +0.03(+0.31%) |
Jun 11, 2019 | 8.392 | 8.395 | 8.321 | 8.366 | 119,812 | -0.01(-0.08%) |
Jun 10, 2019 | 8.411 | 8.411 | 8.327 | 8.372 | 93,845 | -0.01(-0.08%) |
Jun 07, 2019 | 8.353 | 8.398 | 8.230 | 8.379 | 116,663 | +0.03(+0.31%) |
Jun 06, 2019 | 8.314 | 8.372 | 8.230 | 8.353 | 78,033 | +0.03(+0.31%) |
Jun 05, 2019 | 8.359 | 8.405 | 8.275 | 8.327 | 157,036 | -0.02(-0.23%) |
Jun 04, 2019 | 8.450 | 8.450 | 8.236 | 8.347 | 1,779,690 | -0.05(-0.54%) |