Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.730 | 9.750 | 9.505 | 9.600 | 191,700 | -0.03(-0.31%) |
Aug 29, 2019 | 9.640 | 9.790 | 9.550 | 9.630 | 184,363 | +0.16(+1.69%) |
Aug 28, 2019 | 9.400 | 9.590 | 9.353 | 9.470 | 215,372 | +0.01(+0.11%) |
Aug 27, 2019 | 9.660 | 9.670 | 9.370 | 9.460 | 332,546 | -0.06(-0.63%) |
Aug 26, 2019 | 9.580 | 9.580 | 9.390 | 9.520 | 356,023 | +0.06(+0.63%) |
Aug 23, 2019 | 9.850 | 9.900 | 9.390 | 9.460 | 326,400 | -0.45(-4.54%) |
Aug 22, 2019 | 10.10 | 10.16 | 9.880 | 9.910 | 344,360 | -0.12(-1.20%) |
Aug 21, 2019 | 9.900 | 10.04 | 9.750 | 10.03 | 308,362 | +0.24(+2.45%) |
Aug 20, 2019 | 9.860 | 9.980 | 9.670 | 9.790 | 375,903 | -0.14(-1.41%) |
Aug 19, 2019 | 10.01 | 10.24 | 9.860 | 9.930 | 248,875 | +0.07(+0.71%) |
Aug 16, 2019 | 9.660 | 9.870 | 9.520 | 9.860 | 281,700 | +0.33(+3.46%) |
Aug 15, 2019 | 9.730 | 9.780 | 9.480 | 9.530 | 356,550 | -0.17(-1.75%) |
Aug 14, 2019 | 10.08 | 10.17 | 9.670 | 9.700 | 351,893 | -0.62(-6.01%) |
Aug 13, 2019 | 10.24 | 10.61 | 10.24 | 10.32 | 217,264 | +0.07(+0.68%) |
Aug 12, 2019 | 10.25 | 10.40 | 10.22 | 10.25 | 210,686 | -0.10(-0.97%) |
Aug 09, 2019 | 10.45 | 10.49 | 10.23 | 10.35 | 152,900 | -0.15(-1.43%) |
Aug 08, 2019 | 10.05 | 10.53 | 10.05 | 10.50 | 267,721 | +0.56(+5.63%) |
Aug 07, 2019 | 9.970 | 10.06 | 9.830 | 9.940 | 428,495 | -0.10(-1.00%) |
Aug 06, 2019 | 10.21 | 10.29 | 9.780 | 10.04 | 398,288 | -0.07(-0.69%) |
Aug 05, 2019 | 10.29 | 10.30 | 9.930 | 10.11 | 394,706 | -0.40(-3.81%) |
Aug 02, 2019 | 10.83 | 10.90 | 10.47 | 10.51 | 371,600 | -0.42(-3.84%) |
Aug 01, 2019 | 11.13 | 11.37 | 10.68 | 10.93 | 319,759 | -0.23(-2.06%) |
Jul 31, 2019 | 11.62 | 11.69 | 11.14 | 11.16 | 233,732 | -0.43(-3.71%) |
Jul 30, 2019 | 11.37 | 11.68 | 11.21 | 11.59 | 195,967 | +0.10(+0.87%) |
Jul 29, 2019 | 11.45 | 11.59 | 11.19 | 11.49 | 198,983 | +0.02(+0.17%) |
Jul 26, 2019 | 11.11 | 11.52 | 11.11 | 11.47 | 237,300 | +0.38(+3.43%) |
Jul 25, 2019 | 11.18 | 11.20 | 10.73 | 11.09 | 460,223 | -0.02(-0.18%) |
Jul 24, 2019 | 11.05 | 11.35 | 10.82 | 11.11 | 442,211 | -0.03(-0.27%) |
Jul 23, 2019 | 10.77 | 11.18 | 10.77 | 11.14 | 487,186 | +0.48(+4.50%) |
Jul 22, 2019 | 10.77 | 10.90 | 10.51 | 10.66 | 333,131 | -0.06(-0.56%) |
Jul 19, 2019 | 10.81 | 10.96 | 10.70 | 10.72 | 293,700 | -0.04(-0.37%) |
Jul 18, 2019 | 10.80 | 10.84 | 10.57 | 10.76 | 259,728 | -0.06(-0.55%) |
Jul 17, 2019 | 11.24 | 11.24 | 10.80 | 10.82 | 270,488 | -0.46(-4.08%) |
Jul 16, 2019 | 11.41 | 11.50 | 11.26 | 11.28 | 236,981 | -0.08(-0.70%) |
Jul 15, 2019 | 11.67 | 11.68 | 11.26 | 11.36 | 265,882 | -0.24(-2.07%) |
Jul 12, 2019 | 11.59 | 11.70 | 11.54 | 11.60 | 491,800 | +0.11(+0.96%) |
Jul 11, 2019 | 11.13 | 11.61 | 11.00 | 11.49 | 284,037 | +0.22(+1.95%) |
Jul 10, 2019 | 11.35 | 11.45 | 11.24 | 11.27 | 259,623 | +0.04(+0.36%) |
Jul 09, 2019 | 10.93 | 11.25 | 10.85 | 11.23 | 349,324 | +0.28(+2.56%) |
Jul 08, 2019 | 11.17 | 11.21 | 10.91 | 10.95 | 464,787 | -0.34(-3.01%) |
Jul 05, 2019 | 11.05 | 11.43 | 10.97 | 11.29 | 577,700 | +0.26(+2.36%) |
Jul 03, 2019 | 11.11 | 11.33 | 10.92 | 11.03 | 268,700 | -0.01(-0.09%) |
Jul 02, 2019 | 11.41 | 11.69 | 11.03 | 11.04 | 646,898 | -0.29(-2.56%) |
Jul 01, 2019 | 12.03 | 12.07 | 11.33 | 11.33 | 810,485 | -0.35(-3.00%) |
Jun 28, 2019 | 11.99 | 12.21 | 11.21 | 11.68 | 3,595,600 | +1.28(+12.31%) |
Jun 27, 2019 | 10.19 | 10.55 | 10.18 | 10.40 | 888,622 | +0.25(+2.46%) |
Jun 26, 2019 | 10.15 | 10.34 | 10.04 | 10.15 | 273,330 | +0.13(+1.30%) |
Jun 25, 2019 | 10.14 | 10.35 | 9.990 | 10.02 | 371,066 | -0.12(-1.18%) |
Jun 24, 2019 | 10.03 | 10.32 | 9.990 | 10.14 | 300,602 | +0.11(+1.10%) |
Jun 21, 2019 | 10.21 | 10.32 | 10.00 | 10.03 | 517,900 | -0.23(-2.24%) |
Jun 20, 2019 | 10.43 | 10.55 | 10.23 | 10.26 | 259,598 | -0.04(-0.39%) |
Jun 19, 2019 | 10.21 | 10.35 | 10.11 | 10.30 | 284,400 | +0.16(+1.58%) |
Jun 18, 2019 | 10.18 | 10.43 | 10.13 | 10.14 | 428,703 | +0.02(+0.20%) |
Jun 17, 2019 | 10.20 | 10.30 | 10.01 | 10.12 | 235,847 | -0.06(-0.59%) |
Jun 14, 2019 | 10.32 | 10.45 | 10.02 | 10.18 | 191,500 | -0.14(-1.36%) |
Jun 13, 2019 | 10.29 | 10.40 | 10.26 | 10.32 | 219,894 | +0.07(+0.68%) |
Jun 12, 2019 | 10.37 | 10.40 | 10.23 | 10.25 | 126,148 | -0.21(-2.01%) |
Jun 11, 2019 | 10.60 | 10.68 | 10.43 | 10.46 | 352,789 | -0.04(-0.38%) |
Jun 10, 2019 | 10.58 | 10.77 | 10.46 | 10.50 | 146,372 | -0.02(-0.19%) |
Jun 07, 2019 | 10.35 | 10.59 | 10.32 | 10.52 | 141,700 | +0.18(+1.74%) |
Jun 06, 2019 | 10.34 | 10.38 | 10.14 | 10.34 | 210,092 | +0.02(+0.19%) |
Jun 05, 2019 | 10.54 | 10.55 | 10.09 | 10.32 | 387,426 | -0.17(-1.62%) |
Jun 04, 2019 | 10.36 | 10.49 | 10.21 | 10.49 | 397,854 | +0.30(+2.94%) |