Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.598 | 9.647 | 8.693 | 8.981 | 600,251 | -0.60(-6.23%) |
Aug 29, 2019 | 9.021 | 9.777 | 8.971 | 9.578 | 695,227 | +0.85(+9.68%) |
Aug 28, 2019 | 8.026 | 8.931 | 7.996 | 8.732 | 720,992 | +0.90(+11.42%) |
Aug 27, 2019 | 8.215 | 8.325 | 7.658 | 7.837 | 707,713 | -0.21(-2.60%) |
Aug 26, 2019 | 8.315 | 8.585 | 7.964 | 8.046 | 444,987 | +0.12(+1.51%) |
Aug 23, 2019 | 8.713 | 8.862 | 7.867 | 7.927 | 917,168 | -1.13(-12.51%) |
Aug 22, 2019 | 9.856 | 9.896 | 9.041 | 9.061 | 395,163 | -0.62(-6.37%) |
Aug 21, 2019 | 10.11 | 10.44 | 9.578 | 9.677 | 456,177 | -0.12(-1.22%) |
Aug 20, 2019 | 9.817 | 10.04 | 9.429 | 9.797 | 534,867 | -0.31(-3.05%) |
Aug 19, 2019 | 9.538 | 10.15 | 9.508 | 10.11 | 575,489 | +0.97(+10.68%) |
Aug 16, 2019 | 8.335 | 9.190 | 8.146 | 9.130 | 859,958 | +0.93(+11.41%) |
Aug 15, 2019 | 8.295 | 8.359 | 7.837 | 8.195 | 713,873 | -0.13(-1.55%) |
Aug 14, 2019 | 9.289 | 9.289 | 8.096 | 8.325 | 1,099,967 | -1.54(-15.63%) |
Aug 13, 2019 | 9.628 | 10.66 | 9.319 | 9.866 | 454,376 | +0.14(+1.43%) |
Aug 12, 2019 | 10.06 | 10.11 | 9.349 | 9.727 | 562,434 | -0.35(-3.45%) |
Aug 09, 2019 | 10.65 | 10.77 | 9.876 | 10.08 | 794,704 | -0.28(-2.69%) |
Aug 08, 2019 | 10.05 | 10.42 | 9.767 | 10.35 | 647,669 | +0.61(+6.22%) |
Aug 07, 2019 | 9.568 | 10.10 | 8.732 | 9.747 | 615,545 | -0.18(-1.80%) |
Aug 06, 2019 | 10.76 | 10.98 | 9.399 | 9.926 | 869,718 | -0.58(-5.49%) |
Aug 05, 2019 | 11.26 | 11.26 | 10.25 | 10.50 | 400,147 | -1.53(-12.73%) |
Aug 02, 2019 | 12.37 | 13.08 | 11.49 | 12.03 | 351,504 | -0.19(-1.55%) |
Aug 01, 2019 | 14.19 | 14.19 | 11.60 | 12.22 | 774,933 | -2.69(-18.01%) |
Jul 31, 2019 | 14.85 | 15.96 | 14.17 | 14.91 | 427,987 | +0.38(+2.60%) |
Jul 30, 2019 | 12.21 | 14.81 | 12.04 | 14.53 | 413,115 | +2.34(+19.17%) |
Jul 29, 2019 | 13.06 | 13.13 | 11.89 | 12.19 | 209,587 | -0.81(-6.20%) |
Jul 26, 2019 | 13.97 | 13.98 | 12.82 | 13.00 | 207,825 | -1.03(-7.37%) |
Jul 25, 2019 | 16.28 | 16.31 | 13.94 | 14.03 | 492,027 | -1.86(-11.70%) |
Jul 24, 2019 | 15.86 | 16.71 | 15.79 | 15.89 | 148,694 | +0.05(+0.31%) |
Jul 23, 2019 | 15.57 | 15.91 | 15.15 | 15.84 | 120,900 | +0.32(+2.05%) |
Jul 22, 2019 | 15.52 | 16.02 | 15.09 | 15.53 | 88,747 | +0.13(+0.84%) |
Jul 19, 2019 | 15.11 | 15.50 | 14.72 | 15.40 | 106,979 | +0.34(+2.25%) |
Jul 18, 2019 | 15.47 | 15.47 | 14.74 | 15.06 | 163,147 | -0.39(-2.51%) |
Jul 17, 2019 | 16.93 | 16.93 | 15.42 | 15.45 | 273,490 | -1.52(-8.97%) |
Jul 16, 2019 | 18.27 | 18.27 | 16.46 | 16.97 | 257,880 | -1.29(-7.08%) |
Jul 15, 2019 | 19.94 | 19.94 | 18.19 | 18.26 | 161,855 | -1.44(-7.32%) |
Jul 12, 2019 | 19.54 | 19.90 | 19.18 | 19.70 | 68,671 | +0.22(+1.12%) |
Jul 11, 2019 | 20.81 | 21.04 | 19.23 | 19.48 | 159,795 | -1.33(-6.40%) |
Jul 10, 2019 | 20.12 | 20.89 | 19.97 | 20.82 | 312,364 | +1.35(+6.95%) |
Jul 09, 2019 | 19.54 | 19.54 | 18.52 | 19.46 | 99,847 | -0.08(-0.41%) |
Jul 08, 2019 | 20.24 | 20.92 | 19.54 | 19.54 | 104,642 | -0.93(-4.57%) |
Jul 05, 2019 | 19.66 | 20.52 | 19.58 | 20.48 | 103,862 | +0.90(+4.57%) |
Jul 03, 2019 | 19.64 | 19.73 | 19.20 | 19.58 | 38,307 | +0.25(+1.29%) |
Jul 02, 2019 | 21.28 | 21.52 | 19.05 | 19.33 | 255,698 | -2.20(-10.21%) |
Jul 01, 2019 | 23.07 | 23.17 | 21.12 | 21.53 | 187,131 | -0.14(-0.64%) |
Jun 28, 2019 | 20.78 | 21.69 | 20.63 | 21.67 | 231,654 | +17.58(+430.17%) |
Jun 27, 2019 | 4.157 | 4.247 | 4.048 | 4.088 | 821,717 | -0.06(-1.44%) |
Jun 26, 2019 | 3.988 | 4.227 | 3.919 | 4.147 | 1,116,418 | +0.34(+8.88%) |
Jun 25, 2019 | 3.929 | 3.929 | 3.799 | 3.809 | 726,763 | -0.14(-3.53%) |
Jun 24, 2019 | 4.098 | 4.128 | 3.899 | 3.949 | 1,122,816 | -0.10(-2.46%) |
Jun 21, 2019 | 4.128 | 4.187 | 3.978 | 4.048 | 802,647 | -0.02(-0.49%) |
Jun 20, 2019 | 4.028 | 4.242 | 4.028 | 4.068 | 1,566,726 | +0.26(+6.79%) |
Jun 19, 2019 | 3.909 | 3.939 | 3.710 | 3.809 | 934,126 | -0.09(-2.30%) |
Jun 18, 2019 | 3.769 | 3.998 | 3.769 | 3.899 | 1,883,204 | +0.22(+5.95%) |
Jun 17, 2019 | 3.481 | 3.702 | 3.392 | 3.680 | 1,112,645 | +0.15(+4.23%) |
Jun 14, 2019 | 3.799 | 3.829 | 3.511 | 3.531 | 1,474,285 | -0.26(-6.82%) |
Jun 13, 2019 | 3.750 | 3.799 | 3.640 | 3.789 | 872,509 | +0.24(+6.72%) |
Jun 12, 2019 | 3.849 | 3.869 | 3.535 | 3.551 | 1,695,241 | -0.37(-9.39%) |
Jun 11, 2019 | 4.038 | 4.098 | 3.909 | 3.919 | 952,209 | -0.02(-0.51%) |
Jun 10, 2019 | 4.118 | 4.247 | 3.914 | 3.939 | 1,212,135 | -0.13(-3.18%) |
Jun 07, 2019 | 4.128 | 4.190 | 3.988 | 4.068 | 1,146,812 | -0.04(-0.97%) |
Jun 06, 2019 | 4.048 | 4.177 | 3.958 | 4.108 | 638,104 | +0.07(+1.72%) |
Jun 05, 2019 | 4.515 | 4.532 | 3.958 | 4.038 | 1,434,091 | -0.50(-10.96%) |
Jun 04, 2019 | 4.346 | 4.565 | 4.267 | 4.535 | 1,091,461 | +0.31(+7.29%) |