Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.19 | 13.30 | 12.83 | 12.85 | 212,291 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,429 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,530 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,260 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.46 | 443,409 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.86 | 12.00 | 737,889 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,297 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,572 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,346 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,081 | +0.20(+1.96%) |
Aug 16, 2019 | 9.687 | 10.09 | 9.687 | 9.935 | 269,995 | +0.26(+2.64%) |
Aug 15, 2019 | 9.943 | 9.995 | 9.650 | 9.680 | 222,279 | -0.15(-1.53%) |
Aug 14, 2019 | 9.830 | 10.00 | 9.755 | 9.830 | 259,483 | -0.32(-3.11%) |
Aug 13, 2019 | 9.898 | 10.21 | 9.808 | 10.15 | 193,486 | +0.23(+2.27%) |
Aug 12, 2019 | 9.883 | 9.943 | 9.695 | 9.920 | 147,592 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.913 | 9.928 | 211,891 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,886 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,787 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,332 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.928 | 10.11 | 254,944 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,426 | +0.00(+0.00%) |
Aug 01, 2019 | 10.79 | 10.86 | 10.17 | 10.30 | 264,151 | -0.49(-4.52%) |
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,618 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,675 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,033 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,959 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,712 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,556 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,616 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,816 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,768 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,823 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,939 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.87 | 10.59 | 10.72 | 186,804 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,130 | +0.06(+0.57%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,292 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.905 | 10.40 | 523,657 | +0.53(+5.32%) |
Jul 10, 2019 | 9.785 | 9.905 | 9.612 | 9.875 | 312,997 | +0.14(+1.39%) |
Jul 09, 2019 | 9.845 | 9.943 | 9.732 | 9.740 | 423,475 | -0.12(-1.22%) |
Jul 08, 2019 | 9.680 | 9.928 | 9.639 | 9.860 | 377,470 | +0.19(+1.94%) |
Jul 05, 2019 | 9.260 | 9.710 | 9.215 | 9.672 | 258,401 | +0.40(+4.29%) |
Jul 03, 2019 | 9.230 | 9.309 | 9.117 | 9.275 | 132,998 | +0.08(+0.82%) |
Jul 02, 2019 | 9.140 | 9.207 | 9.012 | 9.200 | 221,701 | +0.05(+0.57%) |
Jul 01, 2019 | 9.305 | 9.462 | 9.087 | 9.147 | 279,162 | -0.10(-1.06%) |
Jun 28, 2019 | 9.080 | 9.275 | 8.914 | 9.245 | 614,485 | +0.17(+1.90%) |
Jun 27, 2019 | 9.117 | 9.147 | 8.990 | 9.072 | 201,863 | -0.05(-0.49%) |
Jun 26, 2019 | 9.080 | 9.335 | 9.012 | 9.117 | 250,004 | +0.07(+0.75%) |
Jun 25, 2019 | 9.387 | 9.477 | 9.050 | 9.050 | 431,442 | -0.30(-3.21%) |
Jun 24, 2019 | 9.477 | 9.590 | 9.312 | 9.350 | 416,661 | -0.13(-1.35%) |
Jun 21, 2019 | 9.245 | 9.485 | 9.117 | 9.477 | 1,115,163 | +0.20(+2.10%) |
Jun 20, 2019 | 9.320 | 9.384 | 9.245 | 9.282 | 363,567 | +0.03(+0.32%) |
Jun 19, 2019 | 9.470 | 9.489 | 9.215 | 9.252 | 391,992 | -0.23(-2.38%) |
Jun 18, 2019 | 9.515 | 9.725 | 9.455 | 9.477 | 213,421 | -0.01(-0.08%) |
Jun 17, 2019 | 9.312 | 9.515 | 9.260 | 9.485 | 193,303 | +0.18(+1.94%) |
Jun 14, 2019 | 9.350 | 9.440 | 9.215 | 9.305 | 189,902 | -0.06(-0.64%) |
Jun 13, 2019 | 9.402 | 9.402 | 9.185 | 9.365 | 271,734 | +0.06(+0.65%) |
Jun 12, 2019 | 9.222 | 9.387 | 9.155 | 9.305 | 289,783 | +0.08(+0.90%) |
Jun 11, 2019 | 9.320 | 9.620 | 9.170 | 9.222 | 416,037 | -0.07(-0.73%) |
Jun 10, 2019 | 9.560 | 9.687 | 9.192 | 9.290 | 306,529 | -0.25(-2.60%) |
Jun 07, 2019 | 9.395 | 9.545 | 9.245 | 9.537 | 488,416 | +0.12(+1.27%) |
Jun 06, 2019 | 9.322 | 9.466 | 9.088 | 9.417 | 466,144 | +0.09(+0.94%) |
Jun 05, 2019 | 9.461 | 9.512 | 9.220 | 9.330 | 289,490 | -0.07(-0.70%) |
Jun 04, 2019 | 9.454 | 9.640 | 9.249 | 9.395 | 369,233 | +0.03(+0.31%) |