Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.986 | 9.106 | 8.986 | 9.106 | 92,776 | +0.15(+1.63%) |
Aug 29, 2019 | 8.917 | 8.986 | 8.917 | 8.960 | 54,720 | +0.04(+0.48%) |
Aug 28, 2019 | 8.737 | 8.943 | 8.737 | 8.917 | 68,380 | +0.09(+1.07%) |
Aug 27, 2019 | 8.891 | 8.891 | 8.745 | 8.823 | 79,075 | +0.00(+0.00%) |
Aug 26, 2019 | 8.823 | 8.874 | 8.788 | 8.823 | 88,435 | +0.02(+0.20%) |
Aug 23, 2019 | 8.994 | 9.011 | 8.788 | 8.805 | 124,089 | -0.24(-2.66%) |
Aug 22, 2019 | 9.089 | 9.106 | 9.007 | 9.046 | 51,768 | -0.04(-0.47%) |
Aug 21, 2019 | 9.020 | 9.089 | 8.995 | 9.089 | 83,616 | +0.15(+1.73%) |
Aug 20, 2019 | 8.883 | 8.977 | 8.883 | 8.934 | 47,026 | +0.03(+0.29%) |
Aug 19, 2019 | 8.840 | 8.908 | 8.790 | 8.908 | 143,514 | +0.17(+1.97%) |
Aug 16, 2019 | 8.634 | 8.775 | 8.634 | 8.737 | 159,710 | +0.14(+1.60%) |
Aug 15, 2019 | 8.634 | 8.659 | 8.556 | 8.599 | 137,236 | +0.00(+0.00%) |
Aug 14, 2019 | 8.848 | 8.848 | 8.591 | 8.599 | 198,946 | -0.27(-3.10%) |
Aug 13, 2019 | 8.805 | 8.926 | 8.780 | 8.874 | 131,860 | +0.06(+0.68%) |
Aug 12, 2019 | 8.848 | 8.917 | 8.805 | 8.814 | 74,644 | -0.06(-0.68%) |
Aug 09, 2019 | 9.020 | 9.037 | 8.844 | 8.874 | 86,373 | -0.10(-1.15%) |
Aug 08, 2019 | 8.823 | 8.994 | 8.823 | 8.977 | 205,084 | +0.15(+1.75%) |
Aug 07, 2019 | 8.848 | 8.891 | 8.754 | 8.823 | 373,411 | -0.11(-1.25%) |
Aug 06, 2019 | 8.943 | 9.020 | 8.865 | 8.934 | 181,801 | -0.01(-0.10%) |
Aug 05, 2019 | 9.029 | 9.072 | 8.900 | 8.943 | 179,400 | -0.23(-2.53%) |
Aug 02, 2019 | 9.192 | 9.261 | 9.149 | 9.175 | 149,349 | -0.12(-1.29%) |
Aug 01, 2019 | 9.501 | 9.501 | 9.252 | 9.295 | 264,767 | -0.18(-1.90%) |
Jul 31, 2019 | 9.441 | 9.561 | 9.364 | 9.475 | 139,555 | +0.02(+0.18%) |
Jul 30, 2019 | 9.364 | 9.471 | 9.364 | 9.458 | 74,892 | +0.02(+0.18%) |
Jul 29, 2019 | 9.536 | 9.578 | 9.432 | 9.441 | 216,950 | -0.06(-0.63%) |
Jul 26, 2019 | 9.450 | 9.536 | 9.450 | 9.501 | 90,098 | -0.09(-0.98%) |
Jul 25, 2019 | 9.699 | 9.716 | 9.432 | 9.596 | 372,711 | -0.16(-1.67%) |
Jul 24, 2019 | 9.828 | 9.845 | 9.750 | 9.759 | 106,781 | -0.15(-1.56%) |
Jul 23, 2019 | 9.939 | 9.957 | 9.905 | 9.914 | 117,490 | -0.05(-0.52%) |
Jul 22, 2019 | 10.04 | 10.05 | 9.931 | 9.965 | 105,785 | +0.00(+0.00%) |
Jul 19, 2019 | 10.03 | 10.05 | 9.965 | 9.965 | 154,588 | -0.03(-0.34%) |
Jul 18, 2019 | 9.922 | 10.03 | 9.888 | 9.999 | 177,131 | +0.00(+0.00%) |
Jul 17, 2019 | 10.01 | 10.05 | 9.965 | 9.999 | 67,384 | -0.01(-0.09%) |
Jul 16, 2019 | 9.982 | 10.12 | 9.982 | 10.01 | 97,449 | -0.03(-0.34%) |
Jul 15, 2019 | 10.24 | 10.27 | 9.974 | 10.04 | 174,571 | -0.19(-1.85%) |
Jul 12, 2019 | 10.26 | 10.29 | 10.15 | 10.23 | 158,080 | -0.04(-0.42%) |
Jul 11, 2019 | 10.28 | 10.42 | 10.21 | 10.27 | 217,573 | -0.01(-0.08%) |
Jul 10, 2019 | 10.29 | 10.39 | 10.25 | 10.28 | 119,290 | +0.05(+0.50%) |
Jul 09, 2019 | 10.21 | 10.26 | 10.11 | 10.23 | 169,887 | -0.01(-0.08%) |
Jul 08, 2019 | 10.25 | 10.30 | 10.21 | 10.24 | 115,246 | -0.09(-0.83%) |
Jul 05, 2019 | 10.33 | 10.34 | 10.21 | 10.33 | 95,220 | -0.09(-0.83%) |
Jul 03, 2019 | 10.39 | 10.45 | 10.33 | 10.41 | 55,526 | +0.03(+0.25%) |
Jul 02, 2019 | 10.32 | 10.44 | 10.32 | 10.39 | 88,476 | +0.07(+0.67%) |
Jul 01, 2019 | 10.41 | 10.46 | 10.31 | 10.32 | 138,313 | -0.12(-1.15%) |
Jun 28, 2019 | 10.28 | 10.44 | 10.28 | 10.44 | 86,373 | +0.15(+1.50%) |
Jun 27, 2019 | 10.29 | 10.33 | 10.22 | 10.28 | 103,829 | -0.01(-0.14%) |
Jun 26, 2019 | 10.30 | 10.34 | 10.27 | 10.30 | 90,747 | +0.02(+0.17%) |
Jun 25, 2019 | 10.38 | 10.42 | 10.27 | 10.28 | 140,051 | -0.09(-0.82%) |
Jun 24, 2019 | 10.44 | 10.49 | 10.36 | 10.37 | 268,214 | -0.03(-0.25%) |
Jun 21, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 137,491 | -0.04(-0.41%) |
Jun 20, 2019 | 10.28 | 10.45 | 10.28 | 10.43 | 174,108 | +0.23(+2.25%) |
Jun 19, 2019 | 10.21 | 10.24 | 10.14 | 10.20 | 207,741 | +0.03(+0.25%) |
Jun 18, 2019 | 10.07 | 10.21 | 9.982 | 10.18 | 183,545 | +0.13(+1.27%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.04 | 10.05 | 49,421 | -0.06(-0.59%) |
Jun 14, 2019 | 10.16 | 10.16 | 10.03 | 10.11 | 56,476 | -0.09(-0.84%) |
Jun 13, 2019 | 10.15 | 10.21 | 10.12 | 10.19 | 111,519 | +0.05(+0.50%) |
Jun 12, 2019 | 10.14 | 10.21 | 10.11 | 10.14 | 54,441 | -0.01(-0.08%) |
Jun 11, 2019 | 10.08 | 10.17 | 10.08 | 10.15 | 48,072 | +0.08(+0.76%) |
Jun 10, 2019 | 10.12 | 10.14 | 10.03 | 10.08 | 70,348 | -0.03(-0.25%) |
Jun 07, 2019 | 9.956 | 10.11 | 9.956 | 10.10 | 63,990 | +0.14(+1.45%) |
Jun 06, 2019 | 9.871 | 9.999 | 9.863 | 9.956 | 97,769 | +0.01(+0.07%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.922 | 9.949 | 60,238 | -0.10(-1.00%) |
Jun 04, 2019 | 10.04 | 10.09 | 10.01 | 10.05 | 271,564 | +0.08(+0.77%) |