Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.310 | 9.620 | 9.310 | 9.590 | 85,900 | +0.11(+1.16%) |
Aug 29, 2019 | 9.400 | 9.510 | 9.400 | 9.480 | 773,117 | +0.04(+0.42%) |
Aug 28, 2019 | 9.560 | 9.560 | 9.340 | 9.440 | 83,606 | +0.05(+0.53%) |
Aug 27, 2019 | 9.520 | 9.520 | 9.380 | 9.390 | 120,875 | -0.01(-0.11%) |
Aug 26, 2019 | 9.250 | 9.450 | 9.250 | 9.400 | 51,646 | +0.08(+0.86%) |
Aug 23, 2019 | 9.430 | 9.461 | 9.300 | 9.320 | 92,600 | -0.13(-1.38%) |
Aug 22, 2019 | 9.491 | 9.491 | 9.420 | 9.450 | 72,530 | -0.06(-0.63%) |
Aug 21, 2019 | 9.530 | 9.570 | 9.510 | 9.510 | 72,871 | +0.02(+0.21%) |
Aug 20, 2019 | 9.490 | 9.540 | 9.480 | 9.490 | 382,042 | -0.07(-0.73%) |
Aug 19, 2019 | 9.560 | 9.600 | 9.550 | 9.560 | 80,119 | +0.02(+0.21%) |
Aug 16, 2019 | 9.430 | 9.540 | 9.430 | 9.540 | 161,800 | +0.13(+1.38%) |
Aug 15, 2019 | 9.424 | 9.490 | 9.400 | 9.410 | 172,032 | +0.06(+0.64%) |
Aug 14, 2019 | 9.345 | 9.450 | 9.340 | 9.350 | 180,978 | -0.22(-2.30%) |
Aug 13, 2019 | 9.430 | 9.620 | 9.430 | 9.570 | 162,301 | +0.14(+1.48%) |
Aug 12, 2019 | 9.480 | 9.480 | 9.400 | 9.430 | 60,284 | -0.10(-1.05%) |
Aug 09, 2019 | 9.630 | 9.630 | 9.500 | 9.530 | 178,700 | -0.10(-1.04%) |
Aug 08, 2019 | 9.606 | 9.660 | 9.600 | 9.630 | 100,809 | +0.03(+0.35%) |
Aug 07, 2019 | 9.570 | 9.620 | 9.490 | 9.596 | 84,667 | -0.02(-0.21%) |
Aug 06, 2019 | 9.630 | 9.640 | 9.530 | 9.616 | 155,042 | +0.09(+0.91%) |
Aug 05, 2019 | 9.460 | 9.760 | 9.460 | 9.530 | 154,649 | -0.40(-4.03%) |
Aug 02, 2019 | 9.790 | 9.947 | 9.790 | 9.930 | 56,800 | +0.00(+0.00%) |
Aug 01, 2019 | 10.09 | 10.17 | 9.890 | 9.930 | 67,801 | -0.16(-1.59%) |
Jul 31, 2019 | 10.21 | 10.21 | 10.08 | 10.09 | 69,735 | -0.13(-1.27%) |
Jul 30, 2019 | 10.21 | 10.23 | 10.20 | 10.22 | 31,748 | -0.03(-0.28%) |
Jul 29, 2019 | 10.33 | 10.33 | 10.23 | 10.25 | 27,509 | -0.07(-0.69%) |
Jul 26, 2019 | 10.56 | 10.56 | 10.32 | 10.32 | 61,800 | -0.02(-0.19%) |
Jul 25, 2019 | 10.46 | 10.46 | 10.34 | 10.34 | 36,688 | -0.08(-0.77%) |
Jul 24, 2019 | 10.34 | 10.45 | 10.34 | 10.42 | 123,341 | -0.01(-0.10%) |
Jul 23, 2019 | 10.42 | 10.43 | 10.40 | 10.43 | 53,865 | +0.06(+0.58%) |
Jul 22, 2019 | 10.45 | 10.45 | 10.37 | 10.37 | 43,960 | -0.12(-1.14%) |
Jul 19, 2019 | 10.56 | 10.56 | 10.41 | 10.49 | 39,200 | +0.12(+1.11%) |
Jul 18, 2019 | 10.35 | 10.40 | 10.33 | 10.38 | 26,405 | +0.03(+0.24%) |
Jul 17, 2019 | 10.43 | 10.43 | 10.33 | 10.35 | 37,683 | -0.02(-0.19%) |
Jul 16, 2019 | 10.37 | 10.42 | 10.35 | 10.37 | 54,287 | +0.05(+0.48%) |
Jul 15, 2019 | 10.43 | 10.43 | 10.32 | 10.32 | 40,938 | -0.03(-0.30%) |
Jul 12, 2019 | 10.35 | 10.37 | 10.35 | 10.35 | 39,200 | +0.06(+0.54%) |
Jul 11, 2019 | 10.20 | 10.37 | 10.20 | 10.29 | 90,563 | -0.10(-0.91%) |
Jul 10, 2019 | 10.44 | 10.50 | 10.33 | 10.39 | 52,315 | +0.03(+0.29%) |
Jul 09, 2019 | 10.24 | 10.36 | 10.24 | 10.36 | 43,607 | -0.06(-0.58%) |
Jul 08, 2019 | 10.53 | 10.53 | 10.36 | 10.42 | 20,671 | +0.00(+0.00%) |
Jul 05, 2019 | 10.60 | 10.60 | 10.40 | 10.42 | 34,400 | -0.11(-1.04%) |
Jul 03, 2019 | 10.49 | 10.53 | 10.47 | 10.53 | 10,300 | -0.07(-0.66%) |
Jul 02, 2019 | 10.73 | 10.73 | 10.50 | 10.60 | 283,351 | -0.02(-0.14%) |
Jul 01, 2019 | 10.69 | 10.69 | 10.58 | 10.62 | 38,523 | +0.11(+1.00%) |
Jun 28, 2019 | 10.50 | 10.53 | 10.48 | 10.51 | 64,200 | +0.01(+0.10%) |
Jun 27, 2019 | 10.43 | 10.50 | 10.43 | 10.50 | 61,807 | +0.11(+1.06%) |
Jun 26, 2019 | 10.44 | 10.44 | 10.38 | 10.39 | 35,934 | +0.15(+1.46%) |
Jun 25, 2019 | 10.30 | 10.31 | 10.24 | 10.24 | 93,460 | -0.20(-1.92%) |
Jun 24, 2019 | 10.45 | 10.45 | 10.40 | 10.44 | 51,741 | +0.01(+0.10%) |
Jun 21, 2019 | 10.46 | 10.46 | 10.40 | 10.43 | 29,400 | -0.05(-0.48%) |
Jun 20, 2019 | 10.44 | 10.52 | 10.38 | 10.48 | 72,597 | +0.08(+0.77%) |
Jun 19, 2019 | 10.40 | 10.40 | 10.34 | 10.40 | 52,280 | -0.03(-0.29%) |
Jun 18, 2019 | 10.22 | 10.45 | 10.22 | 10.43 | 49,586 | +0.23(+2.25%) |
Jun 17, 2019 | 10.23 | 10.23 | 10.15 | 10.20 | 54,412 | +0.04(+0.39%) |
Jun 14, 2019 | 10.18 | 10.20 | 10.13 | 10.16 | 104,700 | -0.03(-0.29%) |
Jun 13, 2019 | 10.21 | 10.25 | 10.19 | 10.19 | 58,096 | -0.03(-0.29%) |
Jun 12, 2019 | 10.28 | 10.28 | 10.19 | 10.22 | 45,309 | -0.17(-1.64%) |
Jun 11, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 325,908 | +0.06(+0.58%) |
Jun 10, 2019 | 10.27 | 10.36 | 10.27 | 10.33 | 71,464 | +0.05(+0.49%) |
Jun 07, 2019 | 10.27 | 10.30 | 10.25 | 10.28 | 52,800 | +0.12(+1.18%) |
Jun 06, 2019 | 10.18 | 10.20 | 10.16 | 10.16 | 90,780 | -0.05(-0.49%) |
Jun 05, 2019 | 10.21 | 10.22 | 10.17 | 10.21 | 80,578 | -0.07(-0.68%) |
Jun 04, 2019 | 10.28 | 10.29 | 10.23 | 10.28 | 82,041 | -0.03(-0.29%) |