Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.34 | 10.42 | 10.18 | 10.34 | 76,395 | +0.08(+0.77%) |
Aug 29, 2019 | 10.58 | 10.81 | 10.18 | 10.26 | 126,346 | -0.16(-1.51%) |
Aug 28, 2019 | 9.896 | 10.51 | 9.817 | 10.42 | 186,568 | +0.58(+5.85%) |
Aug 27, 2019 | 10.18 | 10.26 | 9.739 | 9.844 | 234,157 | -0.26(-2.59%) |
Aug 26, 2019 | 10.34 | 10.68 | 10.03 | 10.11 | 181,980 | -0.10(-1.03%) |
Aug 23, 2019 | 10.34 | 10.79 | 10.03 | 10.21 | 234,342 | -0.26(-2.50%) |
Aug 22, 2019 | 10.84 | 10.86 | 10.23 | 10.47 | 444,021 | -0.42(-3.85%) |
Aug 21, 2019 | 11.26 | 11.57 | 10.63 | 10.89 | 559,905 | -0.92(-7.76%) |
Aug 20, 2019 | 8.901 | 11.86 | 8.744 | 11.81 | 2,645,717 | +3.17(+36.67%) |
Aug 19, 2019 | 8.508 | 8.823 | 8.508 | 8.639 | 180,841 | +0.24(+2.80%) |
Aug 16, 2019 | 8.090 | 8.482 | 8.047 | 8.404 | 64,171 | +0.37(+4.56%) |
Aug 15, 2019 | 8.142 | 8.247 | 7.985 | 8.037 | 76,513 | -0.10(-1.29%) |
Aug 14, 2019 | 8.037 | 8.168 | 7.893 | 8.142 | 122,318 | +0.00(+0.00%) |
Aug 13, 2019 | 7.828 | 8.351 | 7.828 | 8.142 | 95,523 | +0.21(+2.64%) |
Aug 12, 2019 | 8.299 | 8.404 | 7.906 | 7.932 | 98,391 | -0.39(-4.72%) |
Aug 09, 2019 | 8.377 | 8.508 | 8.299 | 8.325 | 79,259 | -0.24(-2.75%) |
Aug 08, 2019 | 8.351 | 8.613 | 8.325 | 8.561 | 57,755 | +0.18(+2.19%) |
Aug 07, 2019 | 8.116 | 8.456 | 8.011 | 8.377 | 105,099 | +0.34(+4.23%) |
Aug 06, 2019 | 8.090 | 8.456 | 8.011 | 8.037 | 71,617 | -0.05(-0.65%) |
Aug 05, 2019 | 7.854 | 8.090 | 7.592 | 8.090 | 187,401 | -0.10(-1.28%) |
Aug 02, 2019 | 8.247 | 8.351 | 8.142 | 8.194 | 51,261 | -0.16(-1.88%) |
Aug 01, 2019 | 8.561 | 8.692 | 8.325 | 8.351 | 70,244 | -0.18(-2.15%) |
Jul 31, 2019 | 8.639 | 8.692 | 8.456 | 8.535 | 56,596 | -0.05(-0.61%) |
Jul 30, 2019 | 8.639 | 8.652 | 8.482 | 8.587 | 36,134 | -0.03(-0.30%) |
Jul 29, 2019 | 8.980 | 8.980 | 8.535 | 8.613 | 93,954 | -0.34(-3.80%) |
Jul 26, 2019 | 9.137 | 9.163 | 8.718 | 8.953 | 99,924 | -0.18(-2.01%) |
Jul 25, 2019 | 8.639 | 9.163 | 8.639 | 9.137 | 188,610 | +0.45(+5.12%) |
Jul 24, 2019 | 8.430 | 8.849 | 8.377 | 8.692 | 73,354 | +0.26(+3.11%) |
Jul 23, 2019 | 8.377 | 8.456 | 8.234 | 8.430 | 231,167 | +0.05(+0.63%) |
Jul 22, 2019 | 8.796 | 8.849 | 8.377 | 8.377 | 158,776 | -0.39(-4.48%) |
Jul 19, 2019 | 8.901 | 8.980 | 8.770 | 8.770 | 66,234 | -0.05(-0.59%) |
Jul 18, 2019 | 9.058 | 9.111 | 8.770 | 8.823 | 92,257 | -0.24(-2.60%) |
Jul 17, 2019 | 9.268 | 9.307 | 9.032 | 9.058 | 148,616 | -0.18(-1.98%) |
Jul 16, 2019 | 9.451 | 9.466 | 9.215 | 9.241 | 107,717 | -0.08(-0.84%) |
Jul 15, 2019 | 9.556 | 9.582 | 9.215 | 9.320 | 106,583 | -0.16(-1.66%) |
Jul 12, 2019 | 9.451 | 9.608 | 9.320 | 9.477 | 83,767 | +0.16(+1.69%) |
Jul 11, 2019 | 9.372 | 9.686 | 9.294 | 9.320 | 142,812 | -0.03(-0.28%) |
Jul 10, 2019 | 9.294 | 9.399 | 9.163 | 9.346 | 103,295 | +0.18(+2.00%) |
Jul 09, 2019 | 9.111 | 9.346 | 9.084 | 9.163 | 144,032 | +0.03(+0.29%) |
Jul 08, 2019 | 9.477 | 9.477 | 8.980 | 9.137 | 218,110 | -0.52(-5.42%) |
Jul 05, 2019 | 9.529 | 9.752 | 9.425 | 9.660 | 72,995 | +0.10(+1.10%) |
Jul 03, 2019 | 9.556 | 9.608 | 9.294 | 9.556 | 81,781 | -0.10(-1.08%) |
Jul 02, 2019 | 9.608 | 9.713 | 9.241 | 9.660 | 141,552 | +0.24(+2.50%) |
Jul 01, 2019 | 9.634 | 9.660 | 9.346 | 9.425 | 117,446 | +0.13(+1.41%) |
Jun 28, 2019 | 9.294 | 9.503 | 9.268 | 9.294 | 106,571 | +0.05(+0.57%) |
Jun 27, 2019 | 9.163 | 9.372 | 8.980 | 9.241 | 160,126 | +0.08(+0.86%) |
Jun 26, 2019 | 9.660 | 9.870 | 9.137 | 9.163 | 392,010 | -0.50(-5.15%) |
Jun 25, 2019 | 9.896 | 9.988 | 9.451 | 9.660 | 153,869 | -0.34(-3.40%) |
Jun 24, 2019 | 9.896 | 10.11 | 9.791 | 10.00 | 120,293 | +0.16(+1.60%) |
Jun 21, 2019 | 9.870 | 10.34 | 9.791 | 9.844 | 244,349 | -0.03(-0.27%) |
Jun 20, 2019 | 10.31 | 10.39 | 9.817 | 9.870 | 184,969 | -0.29(-2.83%) |
Jun 19, 2019 | 10.29 | 10.34 | 9.765 | 10.16 | 131,143 | +0.00(+0.00%) |
Jun 18, 2019 | 9.686 | 10.26 | 9.163 | 10.16 | 279,122 | +0.50(+5.15%) |
Jun 17, 2019 | 9.817 | 10.86 | 9.503 | 9.660 | 584,726 | -0.18(-1.86%) |
Jun 14, 2019 | 10.34 | 10.47 | 9.660 | 9.844 | 650,275 | -0.55(-5.29%) |
Jun 13, 2019 | 10.68 | 10.97 | 10.37 | 10.39 | 274,290 | -0.21(-1.98%) |
Jun 12, 2019 | 10.81 | 10.94 | 10.55 | 10.60 | 110,435 | -0.26(-2.41%) |
Jun 11, 2019 | 11.00 | 11.17 | 10.55 | 10.86 | 139,065 | +0.03(+0.24%) |
Jun 10, 2019 | 10.50 | 11.18 | 10.34 | 10.84 | 172,078 | +0.45(+4.28%) |
Jun 07, 2019 | 10.37 | 10.66 | 10.16 | 10.39 | 167,763 | +0.05(+0.51%) |
Jun 06, 2019 | 10.42 | 10.76 | 10.29 | 10.34 | 167,565 | -0.21(-1.98%) |
Jun 05, 2019 | 10.81 | 10.97 | 10.26 | 10.55 | 174,498 | -0.31(-2.89%) |
Jun 04, 2019 | 10.58 | 11.05 | 10.58 | 10.86 | 138,755 | +0.18(+1.72%) |