Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.100 | 8.150 | 7.675 | 7.750 | 353,200 | -0.18(-2.27%) |
Aug 29, 2019 | 7.740 | 8.145 | 7.670 | 7.930 | 327,371 | +0.30(+3.93%) |
Aug 28, 2019 | 7.450 | 7.760 | 7.440 | 7.630 | 484,747 | +0.15(+2.01%) |
Aug 27, 2019 | 7.770 | 7.870 | 7.450 | 7.480 | 261,994 | -0.27(-3.48%) |
Aug 26, 2019 | 8.020 | 8.020 | 7.650 | 7.750 | 194,082 | -0.09(-1.15%) |
Aug 23, 2019 | 8.450 | 8.450 | 7.810 | 7.840 | 173,500 | -0.58(-6.89%) |
Aug 22, 2019 | 8.080 | 8.733 | 8.020 | 8.420 | 270,535 | +0.40(+4.99%) |
Aug 21, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 354,554 | -0.21(-2.55%) |
Aug 20, 2019 | 8.800 | 8.810 | 8.190 | 8.230 | 199,926 | -0.58(-6.58%) |
Aug 19, 2019 | 9.210 | 9.370 | 8.740 | 8.810 | 162,345 | -0.29(-3.19%) |
Aug 16, 2019 | 8.940 | 9.120 | 8.710 | 9.100 | 299,200 | +0.29(+3.29%) |
Aug 15, 2019 | 9.090 | 9.135 | 8.660 | 8.810 | 181,633 | -0.30(-3.29%) |
Aug 14, 2019 | 9.500 | 9.500 | 9.060 | 9.110 | 96,136 | -0.46(-4.81%) |
Aug 13, 2019 | 9.410 | 9.820 | 9.330 | 9.570 | 121,897 | +0.18(+1.92%) |
Aug 12, 2019 | 9.560 | 9.680 | 9.310 | 9.390 | 97,972 | -0.25(-2.59%) |
Aug 09, 2019 | 10.03 | 10.07 | 9.590 | 9.640 | 82,800 | -0.34(-3.41%) |
Aug 08, 2019 | 9.960 | 10.13 | 9.880 | 9.980 | 103,429 | +0.17(+1.73%) |
Aug 07, 2019 | 9.680 | 9.990 | 9.580 | 9.810 | 114,754 | +0.01(+0.10%) |
Aug 06, 2019 | 9.710 | 9.900 | 9.580 | 9.800 | 155,567 | +0.14(+1.45%) |
Aug 05, 2019 | 9.900 | 10.04 | 9.590 | 9.660 | 144,446 | -0.44(-4.36%) |
Aug 02, 2019 | 10.33 | 10.46 | 9.970 | 10.10 | 234,300 | -0.36(-3.44%) |
Aug 01, 2019 | 10.89 | 11.07 | 10.37 | 10.46 | 182,655 | -0.44(-4.04%) |
Jul 31, 2019 | 11.02 | 11.13 | 10.79 | 10.90 | 168,280 | -0.06(-0.55%) |
Jul 30, 2019 | 10.91 | 11.12 | 10.82 | 10.96 | 101,745 | -0.09(-0.81%) |
Jul 29, 2019 | 11.06 | 11.08 | 10.85 | 11.05 | 74,093 | +0.00(+0.00%) |
Jul 26, 2019 | 10.89 | 11.21 | 10.89 | 11.05 | 91,400 | +0.13(+1.19%) |
Jul 25, 2019 | 10.99 | 11.10 | 10.77 | 10.92 | 77,258 | -0.07(-0.64%) |
Jul 24, 2019 | 10.77 | 11.03 | 10.65 | 10.99 | 97,052 | +0.22(+2.04%) |
Jul 23, 2019 | 10.69 | 10.85 | 10.45 | 10.77 | 104,012 | +0.07(+0.65%) |
Jul 22, 2019 | 10.84 | 11.47 | 10.53 | 10.70 | 125,391 | -0.13(-1.20%) |
Jul 19, 2019 | 10.51 | 10.86 | 10.45 | 10.83 | 105,600 | +0.30(+2.85%) |
Jul 18, 2019 | 10.55 | 10.59 | 10.39 | 10.53 | 73,900 | -0.01(-0.09%) |
Jul 17, 2019 | 10.74 | 10.77 | 10.50 | 10.54 | 255,923 | -0.21(-1.95%) |
Jul 16, 2019 | 10.71 | 10.86 | 10.59 | 10.75 | 90,350 | +0.03(+0.28%) |
Jul 15, 2019 | 10.99 | 10.99 | 10.43 | 10.72 | 140,143 | -0.25(-2.28%) |
Jul 12, 2019 | 10.89 | 11.16 | 10.89 | 10.97 | 150,100 | +0.06(+0.55%) |
Jul 11, 2019 | 11.15 | 11.28 | 10.86 | 10.91 | 104,741 | -0.24(-2.15%) |
Jul 10, 2019 | 11.41 | 11.49 | 11.08 | 11.15 | 124,016 | -0.22(-1.93%) |
Jul 09, 2019 | 11.27 | 11.40 | 10.86 | 11.37 | 186,632 | +0.01(+0.09%) |
Jul 08, 2019 | 11.61 | 11.65 | 11.30 | 11.36 | 116,668 | -0.34(-2.91%) |
Jul 05, 2019 | 11.56 | 11.84 | 11.56 | 11.70 | 88,500 | +0.08(+0.69%) |
Jul 03, 2019 | 11.70 | 11.76 | 11.29 | 11.62 | 142,500 | -0.10(-0.85%) |
Jul 02, 2019 | 12.02 | 12.10 | 11.31 | 11.72 | 221,832 | -0.32(-2.66%) |
Jul 01, 2019 | 12.45 | 12.61 | 11.87 | 12.04 | 143,166 | -0.18(-1.47%) |
Jun 28, 2019 | 12.60 | 12.74 | 12.22 | 12.22 | 314,700 | -0.26(-2.08%) |
Jun 27, 2019 | 12.34 | 12.58 | 12.23 | 12.48 | 126,888 | +0.23(+1.88%) |
Jun 26, 2019 | 12.19 | 12.42 | 12.13 | 12.25 | 99,457 | +0.13(+1.07%) |
Jun 25, 2019 | 12.22 | 12.25 | 11.92 | 12.12 | 159,894 | -0.02(-0.16%) |
Jun 24, 2019 | 12.82 | 12.85 | 12.09 | 12.14 | 143,061 | -0.56(-4.41%) |
Jun 21, 2019 | 12.54 | 12.81 | 12.32 | 12.70 | 157,800 | +0.06(+0.47%) |
Jun 20, 2019 | 12.96 | 13.08 | 12.64 | 12.64 | 119,508 | -0.10(-0.78%) |
Jun 19, 2019 | 12.84 | 13.04 | 12.66 | 12.74 | 131,854 | -0.08(-0.62%) |
Jun 18, 2019 | 12.84 | 13.15 | 12.79 | 12.82 | 129,914 | +0.06(+0.47%) |
Jun 17, 2019 | 12.30 | 12.87 | 12.30 | 12.76 | 177,536 | +0.52(+4.25%) |
Jun 14, 2019 | 12.09 | 12.34 | 11.96 | 12.24 | 109,300 | +0.15(+1.24%) |
Jun 13, 2019 | 11.93 | 12.34 | 11.76 | 12.09 | 154,559 | +0.24(+2.03%) |
Jun 12, 2019 | 12.20 | 12.29 | 11.76 | 11.85 | 173,053 | -0.38(-3.11%) |
Jun 11, 2019 | 12.52 | 12.74 | 12.12 | 12.23 | 235,416 | -0.17(-1.37%) |
Jun 10, 2019 | 12.10 | 12.56 | 12.10 | 12.40 | 207,500 | +0.35(+2.90%) |
Jun 07, 2019 | 11.91 | 12.57 | 11.91 | 12.05 | 277,100 | +0.14(+1.18%) |
Jun 06, 2019 | 12.58 | 12.77 | 11.86 | 11.91 | 242,503 | -0.67(-5.33%) |
Jun 05, 2019 | 12.90 | 13.48 | 12.41 | 12.58 | 320,468 | -0.27(-2.10%) |
Jun 04, 2019 | 13.14 | 13.72 | 11.80 | 12.85 | 710,759 | +0.88(+7.35%) |