Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.170 | 9.380 | 8.890 | 8.960 | 2,742 | -0.28(-3.03%) |
Aug 29, 2019 | 9.240 | 9.544 | 9.061 | 9.240 | 4,546 | +0.00(+0.00%) |
Aug 28, 2019 | 9.100 | 9.940 | 8.750 | 9.240 | 14,316 | -0.21(-2.22%) |
Aug 27, 2019 | 9.170 | 13.02 | 8.610 | 9.450 | 101,339 | +0.70(+8.00%) |
Aug 26, 2019 | 8.820 | 9.380 | 8.680 | 8.750 | 7,712 | -0.07(-0.79%) |
Aug 23, 2019 | 9.170 | 9.755 | 8.540 | 8.820 | 5,571 | -0.35(-3.82%) |
Aug 22, 2019 | 10.08 | 10.15 | 8.866 | 9.170 | 5,931 | -0.98(-9.66%) |
Aug 21, 2019 | 8.400 | 11.20 | 8.400 | 10.15 | 33,700 | +1.82(+21.85%) |
Aug 20, 2019 | 7.910 | 8.540 | 7.840 | 8.330 | 2,495 | +0.28(+3.48%) |
Aug 19, 2019 | 7.980 | 8.540 | 7.770 | 8.050 | 4,536 | +0.27(+3.51%) |
Aug 16, 2019 | 7.140 | 8.540 | 7.000 | 7.777 | 3,942 | -0.13(-1.68%) |
Aug 15, 2019 | 9.240 | 9.240 | 7.210 | 7.910 | 6,485 | -1.12(-12.40%) |
Aug 14, 2019 | 9.450 | 9.730 | 8.960 | 9.030 | 12,176 | -1.47(-14.00%) |
Aug 13, 2019 | 10.78 | 10.78 | 9.870 | 10.50 | 4,258 | -0.21(-1.96%) |
Aug 12, 2019 | 9.590 | 11.55 | 9.590 | 10.71 | 44,544 | +1.19(+12.50%) |
Aug 09, 2019 | 9.660 | 9.660 | 9.380 | 9.520 | 1,614 | -0.14(-1.45%) |
Aug 08, 2019 | 10.15 | 10.15 | 9.380 | 9.660 | 1,050 | -0.14(-1.43%) |
Aug 07, 2019 | 9.660 | 9.940 | 9.310 | 9.800 | 1,920 | +0.28(+2.94%) |
Aug 06, 2019 | 9.450 | 10.15 | 9.240 | 9.520 | 2,545 | +0.23(+2.51%) |
Aug 05, 2019 | 9.660 | 10.22 | 9.218 | 9.287 | 1,203 | -0.30(-3.16%) |
Aug 02, 2019 | 9.520 | 9.940 | 9.514 | 9.590 | 800 | -0.42(-4.20%) |
Aug 01, 2019 | 10.78 | 10.78 | 8.960 | 10.01 | 9,036 | -0.49(-4.67%) |
Jul 31, 2019 | 10.85 | 10.92 | 10.50 | 10.50 | 10,580 | -0.63(-5.66%) |
Jul 30, 2019 | 10.92 | 11.41 | 10.64 | 11.13 | 3,260 | +0.00(+0.00%) |
Jul 29, 2019 | 10.92 | 11.97 | 10.50 | 11.13 | 20,773 | +0.46(+4.32%) |
Jul 26, 2019 | 10.57 | 11.13 | 10.50 | 10.67 | 1,014 | +0.03(+0.28%) |
Jul 25, 2019 | 11.13 | 11.41 | 10.08 | 10.64 | 5,053 | -0.56(-5.00%) |
Jul 24, 2019 | 10.92 | 11.20 | 10.15 | 11.20 | 6,085 | +0.42(+3.90%) |
Jul 23, 2019 | 11.20 | 11.41 | 10.57 | 10.78 | 2,667 | -0.49(-4.35%) |
Jul 22, 2019 | 10.99 | 12.25 | 9.870 | 11.27 | 22,304 | -0.28(-2.42%) |
Jul 19, 2019 | 10.11 | 14.56 | 10.11 | 11.55 | 221,857 | +1.68(+17.02%) |
Jul 18, 2019 | 10.15 | 10.15 | 9.240 | 9.870 | 1,600 | -0.28(-2.76%) |
Jul 17, 2019 | 9.870 | 10.36 | 9.800 | 10.15 | 2,498 | +0.14(+1.41%) |
Jul 16, 2019 | 10.43 | 10.50 | 10.01 | 10.01 | 4,998 | -0.28(-2.73%) |
Jul 15, 2019 | 10.78 | 10.78 | 10.15 | 10.29 | 2,756 | -0.54(-5.02%) |
Jul 12, 2019 | 10.64 | 11.18 | 10.22 | 10.83 | 10,842 | +0.40(+3.87%) |
Jul 11, 2019 | 10.28 | 10.50 | 10.26 | 10.43 | 2,132 | -0.28(-2.61%) |
Jul 10, 2019 | 10.78 | 11.13 | 10.15 | 10.71 | 4,494 | +0.29(+2.75%) |
Jul 09, 2019 | 10.48 | 10.50 | 10.22 | 10.42 | 1,791 | -0.01(-0.07%) |
Jul 08, 2019 | 10.57 | 10.57 | 10.22 | 10.43 | 1,394 | -0.14(-1.32%) |
Jul 05, 2019 | 10.50 | 10.58 | 10.01 | 10.57 | 1,271 | -0.03(-0.25%) |
Jul 03, 2019 | 10.57 | 10.68 | 10.29 | 10.60 | 4,200 | +0.03(+0.25%) |
Jul 02, 2019 | 10.71 | 10.85 | 10.50 | 10.57 | 4,107 | -0.35(-3.21%) |
Jul 01, 2019 | 11.13 | 11.13 | 10.90 | 10.92 | 1,469 | -0.07(-0.64%) |
Jun 28, 2019 | 11.48 | 11.48 | 10.50 | 10.99 | 2,742 | -0.21(-1.87%) |
Jun 27, 2019 | 10.85 | 11.27 | 10.64 | 11.20 | 2,283 | +0.00(+0.01%) |
Jun 26, 2019 | 10.99 | 11.20 | 10.57 | 11.20 | 2,150 | +0.56(+5.26%) |
Jun 25, 2019 | 11.13 | 11.27 | 10.64 | 10.64 | 2,672 | -0.63(-5.59%) |
Jun 24, 2019 | 11.34 | 11.48 | 10.99 | 11.27 | 3,375 | -0.21(-1.83%) |
Jun 21, 2019 | 10.99 | 11.55 | 10.92 | 11.48 | 1,771 | +0.49(+4.46%) |
Jun 20, 2019 | 11.41 | 11.69 | 10.99 | 10.99 | 5,366 | -0.42(-3.68%) |
Jun 19, 2019 | 11.06 | 11.48 | 10.92 | 11.41 | 4,354 | -0.01(-0.10%) |
Jun 18, 2019 | 11.55 | 11.55 | 10.71 | 11.42 | 5,689 | +0.08(+0.72%) |
Jun 17, 2019 | 11.34 | 11.70 | 10.85 | 11.34 | 4,507 | +0.07(+0.62%) |
Jun 14, 2019 | 12.32 | 12.32 | 11.13 | 11.27 | 7,271 | -1.05(-8.52%) |
Jun 13, 2019 | 12.60 | 13.16 | 11.76 | 12.32 | 9,120 | -0.42(-3.30%) |
Jun 12, 2019 | 12.32 | 13.09 | 12.04 | 12.74 | 26,130 | +0.14(+1.11%) |
Jun 11, 2019 | 10.85 | 16.66 | 10.71 | 12.60 | 365,875 | +1.86(+17.29%) |
Jun 10, 2019 | 10.92 | 10.92 | 10.50 | 10.74 | 2,678 | -0.21(-1.87%) |
Jun 07, 2019 | 11.34 | 11.34 | 10.91 | 10.95 | 814 | +0.03(+0.25%) |
Jun 06, 2019 | 10.99 | 11.41 | 10.15 | 10.92 | 6,722 | -0.21(-1.89%) |
Jun 05, 2019 | 11.69 | 12.03 | 10.08 | 11.13 | 3,903 | -0.35(-3.05%) |
Jun 04, 2019 | 10.71 | 12.81 | 9.940 | 11.48 | 12,567 | +0.98(+9.33%) |