Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.190 | 9.200 | 8.900 | 8.950 | 378,900 | -0.21(-2.29%) |
Aug 29, 2019 | 8.930 | 9.160 | 8.850 | 9.160 | 382,409 | +0.29(+3.27%) |
Aug 28, 2019 | 8.550 | 8.900 | 8.440 | 8.870 | 480,728 | +0.23(+2.66%) |
Aug 27, 2019 | 9.070 | 9.120 | 8.630 | 8.640 | 527,451 | -0.32(-3.57%) |
Aug 26, 2019 | 9.010 | 9.060 | 8.840 | 8.960 | 737,278 | +0.12(+1.36%) |
Aug 23, 2019 | 9.200 | 9.380 | 8.790 | 8.840 | 559,300 | -0.43(-4.64%) |
Aug 22, 2019 | 9.420 | 9.445 | 9.140 | 9.270 | 362,143 | -0.12(-1.28%) |
Aug 21, 2019 | 9.460 | 9.500 | 9.260 | 9.390 | 518,963 | +0.05(+0.54%) |
Aug 20, 2019 | 9.640 | 9.680 | 9.330 | 9.340 | 593,235 | -0.38(-3.91%) |
Aug 19, 2019 | 9.820 | 9.960 | 9.630 | 9.720 | 515,529 | +0.13(+1.36%) |
Aug 16, 2019 | 9.320 | 9.800 | 9.320 | 9.590 | 539,600 | +0.34(+3.68%) |
Aug 15, 2019 | 9.500 | 9.600 | 9.230 | 9.250 | 479,245 | -0.25(-2.63%) |
Aug 14, 2019 | 9.560 | 9.650 | 9.430 | 9.500 | 666,591 | -0.31(-3.16%) |
Aug 13, 2019 | 9.390 | 9.850 | 9.350 | 9.810 | 577,046 | +0.32(+3.37%) |
Aug 12, 2019 | 9.230 | 9.560 | 9.170 | 9.490 | 551,129 | +0.11(+1.17%) |
Aug 09, 2019 | 9.890 | 9.970 | 9.340 | 9.380 | 538,100 | -0.61(-6.11%) |
Aug 08, 2019 | 9.810 | 10.06 | 9.740 | 9.990 | 610,808 | +0.29(+2.99%) |
Aug 07, 2019 | 9.310 | 9.840 | 8.930 | 9.700 | 1,078,621 | +0.59(+6.48%) |
Aug 06, 2019 | 8.900 | 9.190 | 8.650 | 9.110 | 900,561 | +0.24(+2.71%) |
Aug 05, 2019 | 9.090 | 9.110 | 8.810 | 8.870 | 792,260 | -0.43(-4.62%) |
Aug 02, 2019 | 9.740 | 9.800 | 9.250 | 9.300 | 884,200 | -0.52(-5.30%) |
Aug 01, 2019 | 10.11 | 10.20 | 9.750 | 9.820 | 727,108 | -0.30(-2.96%) |
Jul 31, 2019 | 10.40 | 10.49 | 10.09 | 10.12 | 504,646 | -0.28(-2.69%) |
Jul 30, 2019 | 10.22 | 10.43 | 10.18 | 10.40 | 518,885 | +0.06(+0.58%) |
Jul 29, 2019 | 10.44 | 10.44 | 10.08 | 10.34 | 519,999 | -0.09(-0.86%) |
Jul 26, 2019 | 10.35 | 10.46 | 10.22 | 10.43 | 419,000 | +0.15(+1.46%) |
Jul 25, 2019 | 10.56 | 10.65 | 10.17 | 10.28 | 1,042,617 | -0.31(-2.93%) |
Jul 24, 2019 | 10.35 | 10.67 | 10.16 | 10.59 | 887,556 | +0.24(+2.32%) |
Jul 23, 2019 | 10.35 | 10.58 | 10.27 | 10.35 | 847,247 | +0.05(+0.49%) |
Jul 22, 2019 | 9.830 | 10.30 | 9.690 | 10.30 | 971,979 | +0.48(+4.89%) |
Jul 19, 2019 | 10.13 | 10.24 | 9.780 | 9.820 | 984,300 | -0.29(-2.87%) |
Jul 18, 2019 | 10.37 | 10.37 | 9.750 | 10.11 | 1,614,243 | -0.26(-2.51%) |
Jul 17, 2019 | 10.46 | 10.51 | 10.12 | 10.37 | 707,813 | -0.08(-0.77%) |
Jul 16, 2019 | 11.35 | 11.40 | 10.44 | 10.45 | 1,599,533 | -0.93(-8.17%) |
Jul 15, 2019 | 11.46 | 11.53 | 11.33 | 11.38 | 335,997 | -0.07(-0.61%) |
Jul 12, 2019 | 11.52 | 11.60 | 11.21 | 11.45 | 509,900 | -0.07(-0.61%) |
Jul 11, 2019 | 11.55 | 11.68 | 11.35 | 11.52 | 728,994 | +0.04(+0.35%) |
Jul 10, 2019 | 11.40 | 11.62 | 11.22 | 11.48 | 1,146,523 | +0.05(+0.44%) |
Jul 09, 2019 | 11.27 | 11.45 | 11.17 | 11.43 | 506,461 | +0.09(+0.79%) |
Jul 08, 2019 | 11.42 | 11.47 | 11.06 | 11.34 | 740,520 | -0.06(-0.53%) |
Jul 05, 2019 | 11.58 | 11.80 | 11.35 | 11.40 | 448,700 | -0.31(-2.65%) |
Jul 03, 2019 | 11.53 | 11.74 | 11.33 | 11.71 | 286,100 | +0.27(+2.36%) |
Jul 02, 2019 | 11.79 | 11.88 | 11.26 | 11.44 | 1,134,168 | -0.39(-3.30%) |
Jul 01, 2019 | 11.98 | 12.24 | 11.66 | 11.83 | 1,032,885 | +0.06(+0.51%) |
Jun 28, 2019 | 11.30 | 11.82 | 11.30 | 11.77 | 2,937,700 | +0.47(+4.16%) |
Jun 27, 2019 | 10.85 | 11.36 | 10.85 | 11.30 | 1,356,985 | +0.52(+4.82%) |
Jun 26, 2019 | 11.16 | 11.27 | 10.69 | 10.78 | 854,319 | -0.26(-2.36%) |
Jun 25, 2019 | 11.05 | 11.28 | 10.81 | 11.04 | 1,231,536 | -0.16(-1.43%) |
Jun 24, 2019 | 11.57 | 11.64 | 11.09 | 11.20 | 956,163 | -0.40(-3.45%) |
Jun 21, 2019 | 11.50 | 11.68 | 11.23 | 11.60 | 1,262,600 | +0.06(+0.52%) |
Jun 20, 2019 | 11.62 | 11.78 | 11.37 | 11.54 | 746,077 | -0.01(-0.09%) |
Jun 19, 2019 | 11.77 | 11.88 | 11.53 | 11.55 | 897,772 | -0.18(-1.53%) |
Jun 18, 2019 | 12.53 | 12.53 | 11.33 | 11.73 | 1,734,552 | -0.72(-5.78%) |
Jun 17, 2019 | 12.22 | 12.51 | 12.03 | 12.45 | 976,662 | +0.41(+3.41%) |
Jun 14, 2019 | 11.80 | 12.38 | 11.64 | 12.04 | 655,000 | +0.19(+1.60%) |
Jun 13, 2019 | 11.56 | 11.87 | 11.42 | 11.85 | 339,266 | +0.36(+3.13%) |
Jun 12, 2019 | 11.31 | 11.52 | 11.18 | 11.49 | 250,813 | +0.15(+1.32%) |
Jun 11, 2019 | 11.58 | 11.70 | 11.23 | 11.34 | 447,561 | -0.08(-0.70%) |
Jun 10, 2019 | 12.11 | 12.22 | 11.35 | 11.42 | 712,196 | -0.63(-5.23%) |
Jun 07, 2019 | 11.37 | 12.12 | 11.18 | 12.05 | 922,800 | +0.78(+6.92%) |
Jun 06, 2019 | 11.78 | 11.81 | 11.19 | 11.27 | 916,385 | -0.43(-3.68%) |
Jun 05, 2019 | 11.68 | 11.78 | 11.40 | 11.70 | 772,186 | +0.09(+0.78%) |
Jun 04, 2019 | 11.21 | 11.65 | 11.02 | 11.61 | 891,490 | +0.61(+5.55%) |