Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.960 | 10.17 | 9.910 | 10.14 | 272,100 | +0.25(+2.53%) |
Aug 29, 2019 | 9.810 | 9.950 | 9.765 | 9.890 | 238,401 | +0.16(+1.64%) |
Aug 28, 2019 | 9.630 | 9.900 | 9.510 | 9.730 | 265,331 | +0.06(+0.62%) |
Aug 27, 2019 | 9.610 | 9.775 | 9.550 | 9.670 | 299,242 | +0.06(+0.62%) |
Aug 26, 2019 | 9.480 | 9.630 | 9.420 | 9.610 | 191,947 | +0.20(+2.13%) |
Aug 23, 2019 | 9.640 | 9.720 | 9.350 | 9.410 | 226,200 | -0.22(-2.28%) |
Aug 22, 2019 | 9.650 | 9.710 | 9.435 | 9.630 | 98,793 | -0.01(-0.10%) |
Aug 21, 2019 | 9.390 | 9.770 | 9.370 | 9.640 | 265,695 | +0.24(+2.55%) |
Aug 20, 2019 | 9.360 | 9.460 | 9.280 | 9.400 | 345,623 | +0.04(+0.43%) |
Aug 19, 2019 | 9.570 | 9.600 | 9.330 | 9.360 | 183,181 | -0.18(-1.89%) |
Aug 16, 2019 | 9.490 | 9.620 | 9.480 | 9.540 | 229,500 | -0.01(-0.10%) |
Aug 15, 2019 | 9.520 | 9.630 | 9.450 | 9.550 | 136,351 | +0.04(+0.42%) |
Aug 14, 2019 | 9.590 | 9.690 | 9.380 | 9.510 | 269,060 | -0.16(-1.65%) |
Aug 13, 2019 | 9.660 | 9.790 | 9.620 | 9.670 | 200,937 | +0.01(+0.10%) |
Aug 12, 2019 | 9.560 | 9.840 | 9.550 | 9.660 | 194,061 | +0.02(+0.21%) |
Aug 09, 2019 | 9.860 | 9.930 | 9.600 | 9.640 | 316,500 | -0.26(-2.63%) |
Aug 08, 2019 | 9.780 | 9.990 | 9.770 | 9.900 | 226,315 | +0.11(+1.12%) |
Aug 07, 2019 | 9.510 | 9.895 | 9.500 | 9.790 | 210,100 | +0.21(+2.19%) |
Aug 06, 2019 | 9.610 | 9.760 | 9.530 | 9.580 | 448,191 | -0.02(-0.21%) |
Aug 05, 2019 | 9.920 | 9.940 | 9.550 | 9.600 | 425,787 | -0.42(-4.19%) |
Aug 02, 2019 | 10.04 | 10.09 | 9.980 | 10.02 | 308,600 | -0.05(-0.50%) |
Aug 01, 2019 | 10.02 | 10.14 | 9.960 | 10.07 | 333,213 | +0.03(+0.30%) |
Jul 31, 2019 | 10.20 | 10.33 | 10.03 | 10.04 | 275,329 | -0.14(-1.38%) |
Jul 30, 2019 | 10.33 | 10.38 | 10.14 | 10.18 | 280,394 | -0.16(-1.55%) |
Jul 29, 2019 | 10.33 | 10.40 | 10.16 | 10.34 | 429,130 | +0.02(+0.19%) |
Jul 26, 2019 | 10.99 | 11.15 | 10.30 | 10.32 | 679,500 | -0.74(-6.69%) |
Jul 25, 2019 | 11.11 | 11.19 | 10.86 | 11.06 | 342,827 | -0.05(-0.45%) |
Jul 24, 2019 | 11.00 | 11.19 | 10.94 | 11.11 | 267,259 | +0.09(+0.82%) |
Jul 23, 2019 | 11.23 | 11.25 | 10.84 | 11.02 | 392,203 | -0.18(-1.61%) |
Jul 22, 2019 | 10.75 | 11.22 | 10.70 | 11.20 | 913,852 | +0.47(+4.38%) |
Jul 19, 2019 | 11.01 | 11.43 | 10.70 | 10.73 | 1,073,700 | -0.31(-2.81%) |
Jul 18, 2019 | 10.77 | 11.17 | 10.77 | 11.04 | 561,957 | +0.29(+2.70%) |
Jul 17, 2019 | 10.56 | 11.03 | 10.56 | 10.75 | 709,174 | +0.18(+1.70%) |
Jul 16, 2019 | 10.15 | 10.65 | 10.15 | 10.57 | 728,182 | +0.38(+3.73%) |
Jul 15, 2019 | 10.08 | 10.19 | 10.04 | 10.19 | 485,075 | +0.16(+1.60%) |
Jul 12, 2019 | 10.00 | 10.10 | 9.980 | 10.03 | 610,500 | +0.02(+0.20%) |
Jul 11, 2019 | 10.07 | 10.11 | 9.915 | 10.01 | 335,275 | +0.02(+0.20%) |
Jul 10, 2019 | 10.05 | 10.13 | 9.990 | 9.990 | 322,057 | +0.00(+0.00%) |
Jul 09, 2019 | 10.04 | 10.13 | 9.990 | 9.990 | 359,087 | +0.00(+0.00%) |
Jul 08, 2019 | 10.05 | 10.14 | 9.900 | 9.990 | 572,230 | -0.01(-0.10%) |
Jul 05, 2019 | 10.04 | 10.04 | 9.820 | 10.00 | 333,000 | +0.00(+0.00%) |
Jul 03, 2019 | 10.18 | 10.20 | 9.920 | 10.00 | 237,900 | -0.01(-0.10%) |
Jul 02, 2019 | 9.840 | 10.04 | 9.770 | 10.01 | 280,412 | +0.11(+1.11%) |
Jul 01, 2019 | 9.970 | 9.990 | 9.810 | 9.900 | 208,882 | -0.04(-0.40%) |
Jun 28, 2019 | 9.830 | 9.995 | 9.740 | 9.940 | 657,400 | +0.13(+1.33%) |
Jun 27, 2019 | 9.620 | 9.840 | 9.570 | 9.810 | 286,417 | +0.22(+2.29%) |
Jun 26, 2019 | 9.590 | 9.759 | 9.520 | 9.590 | 350,258 | +0.07(+0.74%) |
Jun 25, 2019 | 9.580 | 9.580 | 9.410 | 9.520 | 247,789 | -0.04(-0.42%) |
Jun 24, 2019 | 9.550 | 9.690 | 9.500 | 9.560 | 234,092 | -0.07(-0.73%) |
Jun 21, 2019 | 9.410 | 9.650 | 9.380 | 9.630 | 543,900 | +0.20(+2.12%) |
Jun 20, 2019 | 9.530 | 9.560 | 9.420 | 9.430 | 270,990 | -0.02(-0.21%) |
Jun 19, 2019 | 9.260 | 9.550 | 9.250 | 9.450 | 947,367 | +0.12(+1.29%) |
Jun 18, 2019 | 9.360 | 9.430 | 9.240 | 9.330 | 388,621 | -0.08(-0.85%) |
Jun 17, 2019 | 9.450 | 9.450 | 9.370 | 9.410 | 302,840 | -0.04(-0.42%) |
Jun 14, 2019 | 9.400 | 9.475 | 9.370 | 9.450 | 282,700 | +0.04(+0.43%) |
Jun 13, 2019 | 9.450 | 9.500 | 9.350 | 9.410 | 391,014 | -0.03(-0.32%) |
Jun 12, 2019 | 9.360 | 9.450 | 9.265 | 9.440 | 436,350 | +0.07(+0.75%) |
Jun 11, 2019 | 9.450 | 9.560 | 9.300 | 9.370 | 656,414 | -0.06(-0.64%) |
Jun 10, 2019 | 9.540 | 9.630 | 9.380 | 9.430 | 310,114 | -0.10(-1.05%) |
Jun 07, 2019 | 9.690 | 9.760 | 9.530 | 9.530 | 501,100 | -0.16(-1.65%) |
Jun 06, 2019 | 9.870 | 9.910 | 9.520 | 9.690 | 394,876 | -0.24(-2.42%) |
Jun 05, 2019 | 10.04 | 10.16 | 9.840 | 9.930 | 239,285 | -0.06(-0.60%) |
Jun 04, 2019 | 9.950 | 10.04 | 9.900 | 9.990 | 628,889 | +0.09(+0.91%) |