Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.19 | 13.31 | 12.83 | 12.86 | 212,254 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,363 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,469 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,160 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.47 | 443,331 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.87 | 12.00 | 737,759 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,195 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,537 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,318 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,048 | +0.20(+1.96%) |
Aug 16, 2019 | 9.689 | 10.09 | 9.689 | 9.937 | 269,947 | +0.26(+2.64%) |
Aug 15, 2019 | 9.944 | 9.997 | 9.652 | 9.682 | 222,240 | -0.15(-1.53%) |
Aug 14, 2019 | 9.832 | 10.00 | 9.757 | 9.832 | 259,437 | -0.32(-3.11%) |
Aug 13, 2019 | 9.899 | 10.21 | 9.809 | 10.15 | 193,452 | +0.23(+2.27%) |
Aug 12, 2019 | 9.884 | 9.944 | 9.697 | 9.922 | 147,566 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.914 | 9.929 | 211,854 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,842 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,764 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,307 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.929 | 10.11 | 254,899 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,390 | +0.00(+0.00%) |
Aug 01, 2019 | 10.79 | 10.86 | 10.17 | 10.30 | 264,105 | -0.49(-4.52%) |
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,580 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,654 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,007 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,923 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,678 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,517 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,573 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,776 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,734 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,777 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,900 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.88 | 10.59 | 10.72 | 186,771 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,090 | +0.06(+0.56%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,232 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.907 | 10.40 | 523,565 | +0.53(+5.32%) |
Jul 10, 2019 | 9.787 | 9.907 | 9.614 | 9.877 | 312,942 | +0.14(+1.39%) |
Jul 09, 2019 | 9.847 | 9.944 | 9.734 | 9.742 | 423,400 | -0.12(-1.22%) |
Jul 08, 2019 | 9.682 | 9.929 | 9.640 | 9.862 | 377,404 | +0.19(+1.94%) |
Jul 05, 2019 | 9.261 | 9.712 | 9.216 | 9.674 | 258,355 | +0.40(+4.29%) |
Jul 03, 2019 | 9.231 | 9.310 | 9.119 | 9.276 | 132,975 | +0.08(+0.82%) |
Jul 02, 2019 | 9.141 | 9.209 | 9.014 | 9.201 | 221,662 | +0.05(+0.57%) |
Jul 01, 2019 | 9.306 | 9.464 | 9.089 | 9.149 | 279,113 | -0.10(-1.06%) |
Jun 28, 2019 | 9.081 | 9.276 | 8.916 | 9.246 | 614,377 | +0.17(+1.90%) |
Jun 27, 2019 | 9.119 | 9.149 | 8.991 | 9.074 | 201,827 | -0.05(-0.49%) |
Jun 26, 2019 | 9.081 | 9.336 | 9.014 | 9.119 | 249,960 | +0.07(+0.75%) |
Jun 25, 2019 | 9.389 | 9.479 | 9.051 | 9.051 | 431,366 | -0.30(-3.21%) |
Jun 24, 2019 | 9.479 | 9.592 | 9.314 | 9.351 | 416,588 | -0.13(-1.35%) |
Jun 21, 2019 | 9.246 | 9.487 | 9.119 | 9.479 | 1,114,966 | +0.20(+2.10%) |
Jun 20, 2019 | 9.321 | 9.385 | 9.246 | 9.284 | 363,503 | +0.03(+0.32%) |
Jun 19, 2019 | 9.472 | 9.490 | 9.216 | 9.254 | 391,923 | -0.23(-2.38%) |
Jun 18, 2019 | 9.517 | 9.727 | 9.457 | 9.479 | 213,383 | -0.01(-0.08%) |
Jun 17, 2019 | 9.314 | 9.517 | 9.261 | 9.487 | 193,269 | +0.18(+1.94%) |
Jun 14, 2019 | 9.351 | 9.441 | 9.216 | 9.306 | 189,869 | -0.06(-0.64%) |
Jun 13, 2019 | 9.404 | 9.404 | 9.186 | 9.366 | 271,686 | +0.06(+0.65%) |
Jun 12, 2019 | 9.224 | 9.389 | 9.156 | 9.306 | 289,732 | +0.08(+0.90%) |
Jun 11, 2019 | 9.321 | 9.622 | 9.171 | 9.224 | 415,964 | -0.07(-0.73%) |
Jun 10, 2019 | 9.562 | 9.689 | 9.194 | 9.291 | 306,475 | -0.25(-2.60%) |
Jun 07, 2019 | 9.396 | 9.547 | 9.246 | 9.539 | 488,330 | +0.12(+1.27%) |
Jun 06, 2019 | 9.324 | 9.468 | 9.090 | 9.419 | 466,062 | +0.09(+0.94%) |
Jun 05, 2019 | 9.463 | 9.514 | 9.222 | 9.331 | 289,439 | -0.07(-0.70%) |
Jun 04, 2019 | 9.456 | 9.642 | 9.251 | 9.397 | 369,168 | +0.03(+0.31%) |