Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.420 | 9.444 | 9.210 | 9.331 | 220,152 | -0.01(-0.06%) |
Aug 29, 2019 | 9.111 | 9.458 | 9.111 | 9.337 | 308,647 | +0.26(+2.91%) |
Aug 28, 2019 | 8.863 | 9.172 | 8.808 | 9.073 | 208,892 | +0.27(+3.06%) |
Aug 27, 2019 | 8.968 | 8.968 | 8.770 | 8.803 | 138,120 | -0.04(-0.50%) |
Aug 26, 2019 | 8.874 | 8.985 | 8.720 | 8.847 | 286,894 | -0.03(-0.31%) |
Aug 23, 2019 | 8.759 | 8.990 | 8.759 | 8.874 | 337,494 | +0.06(+0.69%) |
Aug 22, 2019 | 8.825 | 8.891 | 8.720 | 8.814 | 218,474 | +0.02(+0.19%) |
Aug 21, 2019 | 8.825 | 8.891 | 8.726 | 8.797 | 134,338 | +0.05(+0.57%) |
Aug 20, 2019 | 8.819 | 8.830 | 8.643 | 8.748 | 199,252 | -0.03(-0.38%) |
Aug 19, 2019 | 8.808 | 8.886 | 8.764 | 8.781 | 254,210 | +0.06(+0.63%) |
Aug 16, 2019 | 8.445 | 8.753 | 8.435 | 8.726 | 364,559 | +0.25(+2.92%) |
Aug 15, 2019 | 8.489 | 8.555 | 8.315 | 8.478 | 285,217 | +0.02(+0.26%) |
Aug 14, 2019 | 8.379 | 8.478 | 8.203 | 8.456 | 444,724 | -0.07(-0.84%) |
Aug 13, 2019 | 8.742 | 8.764 | 8.495 | 8.528 | 372,628 | -0.19(-2.15%) |
Aug 12, 2019 | 8.583 | 8.742 | 8.484 | 8.715 | 363,784 | +0.24(+2.79%) |
Aug 09, 2019 | 8.808 | 8.808 | 8.467 | 8.478 | 544,569 | -0.06(-0.71%) |
Aug 08, 2019 | 8.594 | 8.742 | 8.473 | 8.539 | 798,623 | -0.06(-0.64%) |
Aug 07, 2019 | 8.990 | 9.018 | 8.478 | 8.594 | 814,623 | -0.41(-4.53%) |
Aug 06, 2019 | 9.315 | 9.992 | 8.946 | 9.001 | 721,695 | -0.01(-0.06%) |
Aug 05, 2019 | 9.117 | 9.155 | 8.863 | 9.007 | 576,304 | -0.22(-2.39%) |
Aug 02, 2019 | 9.469 | 9.469 | 9.216 | 9.227 | 935,648 | -0.25(-2.61%) |
Aug 01, 2019 | 9.733 | 9.784 | 9.403 | 9.475 | 364,654 | -0.26(-2.66%) |
Jul 31, 2019 | 9.733 | 9.948 | 9.651 | 9.733 | 190,840 | +0.06(+0.57%) |
Jul 30, 2019 | 9.436 | 9.821 | 9.409 | 9.678 | 258,439 | +0.27(+2.87%) |
Jul 29, 2019 | 9.832 | 9.936 | 9.392 | 9.409 | 711,970 | -0.50(-5.00%) |
Jul 26, 2019 | 10.09 | 10.12 | 9.805 | 9.904 | 487,532 | -0.15(-1.45%) |
Jul 25, 2019 | 10.10 | 10.14 | 10.01 | 10.05 | 712,804 | -0.05(-0.48%) |
Jul 24, 2019 | 10.16 | 10.16 | 10.03 | 10.10 | 296,847 | -0.04(-0.42%) |
Jul 23, 2019 | 10.11 | 10.17 | 10.02 | 10.14 | 336,269 | +0.06(+0.58%) |
Jul 22, 2019 | 9.954 | 10.17 | 9.948 | 10.08 | 627,220 | +0.21(+2.17%) |
Jul 19, 2019 | 9.739 | 9.932 | 9.702 | 9.868 | 367,195 | +0.16(+1.60%) |
Jul 18, 2019 | 9.686 | 9.726 | 9.611 | 9.713 | 237,486 | +0.03(+0.28%) |
Jul 17, 2019 | 9.766 | 9.766 | 9.665 | 9.686 | 189,342 | -0.02(-0.22%) |
Jul 16, 2019 | 9.686 | 9.793 | 9.632 | 9.707 | 169,076 | +0.02(+0.17%) |
Jul 15, 2019 | 9.836 | 9.847 | 9.686 | 9.691 | 202,841 | -0.14(-1.47%) |
Jul 12, 2019 | 9.750 | 9.836 | 9.691 | 9.836 | 564,528 | +0.10(+0.99%) |
Jul 11, 2019 | 9.739 | 9.756 | 9.670 | 9.739 | 227,212 | +0.04(+0.39%) |
Jul 10, 2019 | 9.686 | 9.766 | 9.584 | 9.702 | 234,437 | +0.06(+0.61%) |
Jul 09, 2019 | 9.499 | 9.681 | 9.474 | 9.643 | 315,698 | +0.13(+1.41%) |
Jul 08, 2019 | 9.632 | 9.713 | 9.509 | 9.509 | 300,723 | -0.17(-1.77%) |
Jul 05, 2019 | 9.590 | 9.686 | 9.531 | 9.681 | 148,746 | +0.10(+1.06%) |
Jul 03, 2019 | 9.440 | 9.619 | 9.381 | 9.579 | 147,625 | +0.19(+2.05%) |
Jul 02, 2019 | 9.515 | 9.515 | 9.365 | 9.386 | 146,170 | -0.12(-1.29%) |
Jul 01, 2019 | 9.574 | 9.638 | 9.461 | 9.509 | 131,895 | +0.00(+0.00%) |
Jun 28, 2019 | 9.611 | 9.638 | 9.504 | 9.509 | 197,332 | -0.10(-1.00%) |
Jun 27, 2019 | 9.392 | 9.606 | 9.376 | 9.606 | 348,772 | +0.20(+2.16%) |
Jun 26, 2019 | 9.493 | 9.590 | 9.402 | 9.402 | 167,329 | -0.08(-0.85%) |
Jun 25, 2019 | 9.472 | 9.579 | 9.392 | 9.483 | 243,552 | +0.03(+0.34%) |
Jun 24, 2019 | 9.338 | 9.477 | 9.253 | 9.451 | 219,829 | +0.13(+1.44%) |
Jun 21, 2019 | 9.301 | 9.388 | 9.242 | 9.317 | 570,508 | +0.02(+0.17%) |
Jun 20, 2019 | 9.306 | 9.381 | 9.236 | 9.301 | 243,218 | +0.11(+1.22%) |
Jun 19, 2019 | 9.097 | 9.327 | 8.990 | 9.188 | 309,281 | +0.09(+0.94%) |
Jun 18, 2019 | 9.119 | 9.220 | 9.055 | 9.103 | 175,282 | +0.04(+0.47%) |
Jun 17, 2019 | 9.108 | 9.194 | 9.017 | 9.060 | 173,398 | -0.05(-0.53%) |
Jun 14, 2019 | 9.253 | 9.253 | 8.985 | 9.108 | 270,584 | -0.13(-1.45%) |
Jun 13, 2019 | 9.156 | 9.274 | 9.060 | 9.242 | 274,755 | +0.13(+1.41%) |
Jun 12, 2019 | 9.392 | 9.408 | 9.103 | 9.113 | 329,812 | -0.31(-3.24%) |
Jun 11, 2019 | 9.408 | 9.525 | 9.349 | 9.418 | 179,497 | +0.07(+0.74%) |
Jun 10, 2019 | 9.343 | 9.456 | 9.317 | 9.349 | 233,837 | +0.00(+0.00%) |
Jun 07, 2019 | 9.285 | 9.397 | 9.253 | 9.349 | 223,867 | +0.05(+0.52%) |
Jun 06, 2019 | 9.242 | 9.392 | 9.202 | 9.301 | 124,728 | +0.05(+0.58%) |
Jun 05, 2019 | 9.397 | 9.429 | 9.178 | 9.247 | 265,171 | -0.15(-1.59%) |
Jun 04, 2019 | 9.338 | 9.434 | 9.183 | 9.397 | 656,635 | +0.14(+1.50%) |