Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.709 | 9.709 | 9.590 | 9.663 | 122,522 | -0.01(-0.14%) |
Aug 29, 2019 | 9.577 | 9.683 | 9.484 | 9.676 | 90,299 | +0.14(+1.46%) |
Aug 28, 2019 | 9.477 | 9.563 | 9.464 | 9.537 | 66,862 | +0.06(+0.63%) |
Aug 27, 2019 | 9.610 | 9.610 | 9.470 | 9.477 | 91,439 | -0.10(-1.04%) |
Aug 26, 2019 | 9.517 | 9.590 | 9.504 | 9.577 | 108,753 | +0.09(+0.91%) |
Aug 23, 2019 | 9.636 | 9.636 | 9.451 | 9.490 | 81,782 | -0.15(-1.51%) |
Aug 22, 2019 | 9.716 | 9.716 | 9.610 | 9.636 | 62,937 | -0.05(-0.48%) |
Aug 21, 2019 | 9.623 | 9.695 | 9.610 | 9.683 | 97,228 | +0.06(+0.62%) |
Aug 20, 2019 | 9.643 | 9.669 | 9.524 | 9.623 | 118,068 | -0.02(-0.21%) |
Aug 19, 2019 | 9.577 | 9.663 | 9.470 | 9.643 | 122,415 | +0.15(+1.54%) |
Aug 16, 2019 | 9.570 | 9.649 | 9.470 | 9.497 | 284,275 | -0.01(-0.14%) |
Aug 15, 2019 | 9.478 | 9.523 | 9.390 | 9.510 | 225,259 | +0.12(+1.24%) |
Aug 14, 2019 | 9.582 | 9.582 | 9.381 | 9.394 | 166,198 | -0.21(-2.23%) |
Aug 13, 2019 | 9.484 | 9.620 | 9.322 | 9.608 | 267,412 | +0.24(+2.56%) |
Aug 12, 2019 | 9.420 | 9.491 | 9.251 | 9.368 | 227,844 | -0.03(-0.28%) |
Aug 09, 2019 | 9.387 | 9.400 | 9.280 | 9.394 | 115,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.206 | 9.465 | 9.128 | 9.368 | 244,988 | +0.22(+2.41%) |
Aug 07, 2019 | 9.011 | 9.199 | 8.946 | 9.147 | 183,925 | +0.25(+2.77%) |
Aug 06, 2019 | 8.881 | 8.979 | 8.836 | 8.901 | 46,348 | +0.03(+0.29%) |
Aug 05, 2019 | 8.901 | 8.946 | 8.765 | 8.875 | 82,726 | -0.10(-1.08%) |
Aug 02, 2019 | 9.011 | 9.043 | 8.914 | 8.972 | 80,520 | -0.06(-0.72%) |
Aug 01, 2019 | 9.011 | 9.108 | 8.966 | 9.037 | 57,424 | +0.02(+0.22%) |
Jul 31, 2019 | 9.102 | 9.134 | 8.998 | 9.018 | 83,473 | -0.06(-0.71%) |
Jul 30, 2019 | 9.005 | 9.115 | 9.005 | 9.082 | 62,798 | +0.03(+0.36%) |
Jul 29, 2019 | 9.043 | 9.134 | 9.043 | 9.050 | 86,428 | -0.01(-0.14%) |
Jul 26, 2019 | 9.043 | 9.089 | 9.018 | 9.063 | 86,382 | +0.05(+0.50%) |
Jul 25, 2019 | 9.076 | 9.089 | 8.998 | 9.018 | 23,411 | -0.04(-0.43%) |
Jul 24, 2019 | 9.037 | 9.125 | 9.018 | 9.056 | 93,845 | +0.02(+0.22%) |
Jul 23, 2019 | 8.953 | 9.037 | 8.907 | 9.037 | 52,398 | +0.09(+1.01%) |
Jul 22, 2019 | 8.823 | 9.005 | 8.823 | 8.946 | 117,881 | +0.12(+1.32%) |
Jul 19, 2019 | 8.771 | 8.849 | 8.732 | 8.830 | 83,760 | +0.03(+0.29%) |
Jul 18, 2019 | 8.830 | 8.875 | 8.784 | 8.804 | 46,607 | -0.02(-0.22%) |
Jul 17, 2019 | 8.946 | 8.946 | 8.817 | 8.823 | 89,186 | -0.14(-1.52%) |
Jul 16, 2019 | 8.933 | 8.985 | 8.920 | 8.959 | 49,133 | +0.00(+0.00%) |
Jul 15, 2019 | 8.914 | 8.972 | 8.888 | 8.959 | 50,876 | +0.05(+0.51%) |
Jul 12, 2019 | 8.933 | 8.959 | 8.894 | 8.914 | 57,999 | -0.01(-0.15%) |
Jul 11, 2019 | 8.959 | 8.959 | 8.836 | 8.927 | 95,733 | -0.05(-0.58%) |
Jul 10, 2019 | 8.992 | 9.033 | 8.920 | 8.979 | 43,485 | +0.01(+0.14%) |
Jul 09, 2019 | 8.933 | 8.979 | 8.885 | 8.966 | 61,581 | +0.02(+0.22%) |
Jul 08, 2019 | 8.901 | 9.005 | 8.888 | 8.946 | 80,560 | +0.03(+0.36%) |
Jul 05, 2019 | 8.836 | 8.940 | 8.817 | 8.914 | 45,350 | +0.07(+0.81%) |
Jul 03, 2019 | 8.804 | 8.940 | 8.804 | 8.843 | 37,483 | +0.05(+0.52%) |
Jul 02, 2019 | 8.946 | 8.946 | 8.739 | 8.797 | 76,615 | -0.15(-1.67%) |
Jul 01, 2019 | 8.966 | 9.076 | 8.849 | 8.946 | 122,226 | -0.13(-1.43%) |
Jun 28, 2019 | 8.726 | 9.099 | 8.687 | 9.076 | 454,279 | +0.36(+4.09%) |
Jun 27, 2019 | 8.668 | 8.719 | 8.590 | 8.719 | 53,089 | +0.06(+0.67%) |
Jun 26, 2019 | 8.758 | 8.784 | 8.655 | 8.661 | 56,742 | -0.09(-1.04%) |
Jun 25, 2019 | 8.668 | 8.791 | 8.635 | 8.752 | 211,843 | +0.10(+1.12%) |
Jun 24, 2019 | 8.700 | 8.719 | 8.616 | 8.655 | 173,803 | -0.05(-0.52%) |
Jun 21, 2019 | 8.557 | 8.700 | 8.486 | 8.700 | 292,312 | +0.11(+1.28%) |
Jun 20, 2019 | 8.583 | 8.629 | 8.538 | 8.590 | 78,979 | +0.02(+0.23%) |
Jun 19, 2019 | 8.538 | 8.590 | 8.499 | 8.570 | 202,051 | -0.01(-0.08%) |
Jun 18, 2019 | 8.577 | 8.625 | 8.505 | 8.577 | 84,514 | +0.02(+0.23%) |
Jun 17, 2019 | 8.557 | 8.590 | 8.518 | 8.557 | 93,146 | +0.00(+0.00%) |
Jun 14, 2019 | 8.441 | 8.596 | 8.441 | 8.557 | 97,180 | +0.12(+1.46%) |
Jun 13, 2019 | 8.421 | 8.454 | 8.369 | 8.434 | 94,932 | +0.04(+0.46%) |
Jun 12, 2019 | 8.408 | 8.460 | 8.340 | 8.395 | 196,097 | +0.03(+0.31%) |
Jun 11, 2019 | 8.395 | 8.398 | 8.324 | 8.369 | 119,764 | -0.01(-0.08%) |
Jun 10, 2019 | 8.415 | 8.415 | 8.330 | 8.376 | 93,808 | -0.01(-0.08%) |
Jun 07, 2019 | 8.356 | 8.402 | 8.233 | 8.382 | 116,616 | +0.03(+0.31%) |
Jun 06, 2019 | 8.317 | 8.376 | 8.233 | 8.356 | 78,001 | +0.03(+0.31%) |
Jun 05, 2019 | 8.363 | 8.408 | 8.279 | 8.330 | 156,973 | -0.02(-0.23%) |
Jun 04, 2019 | 8.454 | 8.454 | 8.240 | 8.350 | 1,778,976 | -0.05(-0.54%) |