Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.230 | 9.230 | 9.050 | 9.100 | 54,700 | -0.01(-0.11%) |
Aug 29, 2019 | 9.180 | 9.220 | 9.070 | 9.110 | 103,890 | +0.22(+2.47%) |
Aug 28, 2019 | 8.930 | 9.050 | 8.820 | 8.890 | 59,336 | -0.18(-1.98%) |
Aug 27, 2019 | 9.250 | 9.260 | 8.980 | 9.070 | 55,262 | -0.12(-1.31%) |
Aug 26, 2019 | 9.410 | 9.450 | 9.130 | 9.190 | 53,384 | +0.04(+0.44%) |
Aug 23, 2019 | 9.370 | 9.520 | 9.125 | 9.150 | 62,400 | -0.22(-2.35%) |
Aug 22, 2019 | 9.440 | 9.450 | 9.260 | 9.370 | 102,194 | -0.07(-0.74%) |
Aug 21, 2019 | 9.580 | 9.680 | 9.380 | 9.440 | 167,632 | +0.09(+0.96%) |
Aug 20, 2019 | 9.370 | 9.640 | 9.280 | 9.350 | 233,539 | +0.19(+2.07%) |
Aug 19, 2019 | 9.180 | 9.237 | 9.070 | 9.160 | 43,490 | +0.18(+2.00%) |
Aug 16, 2019 | 8.780 | 9.040 | 8.770 | 8.980 | 59,900 | +0.21(+2.39%) |
Aug 15, 2019 | 8.940 | 8.960 | 8.710 | 8.770 | 113,403 | -0.26(-2.88%) |
Aug 14, 2019 | 9.240 | 9.300 | 8.970 | 9.030 | 105,923 | -0.38(-4.04%) |
Aug 13, 2019 | 9.170 | 9.460 | 9.110 | 9.410 | 80,170 | +0.14(+1.51%) |
Aug 12, 2019 | 9.490 | 9.550 | 9.220 | 9.270 | 103,803 | -0.42(-4.33%) |
Aug 09, 2019 | 9.800 | 9.870 | 9.579 | 9.690 | 217,600 | -0.32(-3.20%) |
Aug 08, 2019 | 10.49 | 10.55 | 9.800 | 10.01 | 719,129 | +0.87(+9.52%) |
Aug 07, 2019 | 8.890 | 9.150 | 8.830 | 9.140 | 60,709 | +0.19(+2.12%) |
Aug 06, 2019 | 8.770 | 8.970 | 8.700 | 8.950 | 163,531 | +0.25(+2.87%) |
Aug 05, 2019 | 8.990 | 9.000 | 8.670 | 8.700 | 169,756 | -0.42(-4.61%) |
Aug 02, 2019 | 9.390 | 9.410 | 9.090 | 9.120 | 134,400 | -0.49(-5.10%) |
Aug 01, 2019 | 9.810 | 9.810 | 9.450 | 9.610 | 203,532 | +0.14(+1.48%) |
Jul 31, 2019 | 9.690 | 9.825 | 9.360 | 9.470 | 125,882 | -0.16(-1.66%) |
Jul 30, 2019 | 9.580 | 9.630 | 9.360 | 9.630 | 201,990 | -0.07(-0.72%) |
Jul 29, 2019 | 9.880 | 9.911 | 9.660 | 9.700 | 124,909 | -0.03(-0.31%) |
Jul 26, 2019 | 9.860 | 9.960 | 9.670 | 9.730 | 308,800 | -0.05(-0.51%) |
Jul 25, 2019 | 10.12 | 10.17 | 9.660 | 9.780 | 297,835 | -0.32(-3.17%) |
Jul 24, 2019 | 10.13 | 10.18 | 9.970 | 10.10 | 108,630 | +0.08(+0.80%) |
Jul 23, 2019 | 10.05 | 10.19 | 9.970 | 10.02 | 107,328 | +0.16(+1.62%) |
Jul 22, 2019 | 9.940 | 10.03 | 9.760 | 9.860 | 77,893 | -0.09(-0.90%) |
Jul 19, 2019 | 10.05 | 10.07 | 9.900 | 9.950 | 48,500 | -0.10(-1.00%) |
Jul 18, 2019 | 9.770 | 10.13 | 9.710 | 10.05 | 158,945 | +0.17(+1.72%) |
Jul 17, 2019 | 9.810 | 10.01 | 9.700 | 9.880 | 102,909 | -0.13(-1.30%) |
Jul 16, 2019 | 10.19 | 10.27 | 9.900 | 10.01 | 226,033 | -0.29(-2.82%) |
Jul 15, 2019 | 10.37 | 10.49 | 10.22 | 10.30 | 222,948 | -0.12(-1.15%) |
Jul 12, 2019 | 10.55 | 10.62 | 10.13 | 10.42 | 471,500 | -0.23(-2.16%) |
Jul 11, 2019 | 10.83 | 10.91 | 10.60 | 10.65 | 364,727 | -0.07(-0.65%) |
Jul 10, 2019 | 10.89 | 10.98 | 10.55 | 10.72 | 229,188 | +0.09(+0.85%) |
Jul 09, 2019 | 10.39 | 10.70 | 10.39 | 10.63 | 274,533 | +0.21(+2.02%) |
Jul 08, 2019 | 10.55 | 10.62 | 10.21 | 10.42 | 381,597 | +0.02(+0.19%) |
Jul 05, 2019 | 10.95 | 11.13 | 9.910 | 10.40 | 1,717,100 | +0.96(+10.17%) |
Jul 03, 2019 | 9.010 | 9.630 | 8.999 | 9.440 | 279,500 | +0.73(+8.38%) |
Jul 02, 2019 | 8.770 | 8.840 | 8.500 | 8.710 | 249,305 | +0.04(+0.46%) |
Jul 01, 2019 | 8.600 | 8.700 | 8.520 | 8.670 | 156,687 | +0.45(+5.47%) |
Jun 28, 2019 | 8.420 | 8.470 | 8.130 | 8.220 | 416,200 | +0.25(+3.14%) |
Jun 27, 2019 | 8.180 | 8.220 | 7.960 | 7.970 | 212,310 | -0.08(-0.99%) |
Jun 26, 2019 | 8.310 | 8.310 | 7.950 | 8.050 | 235,545 | -0.10(-1.23%) |
Jun 25, 2019 | 8.390 | 8.400 | 8.110 | 8.150 | 100,843 | -0.17(-2.04%) |
Jun 24, 2019 | 8.450 | 8.480 | 8.240 | 8.320 | 181,325 | -0.03(-0.36%) |
Jun 21, 2019 | 8.390 | 8.440 | 8.280 | 8.350 | 135,500 | -0.06(-0.71%) |
Jun 20, 2019 | 8.710 | 8.740 | 8.320 | 8.410 | 203,222 | -0.03(-0.36%) |
Jun 19, 2019 | 8.480 | 8.550 | 8.290 | 8.440 | 138,714 | -0.01(-0.12%) |
Jun 18, 2019 | 8.400 | 8.530 | 8.330 | 8.450 | 229,892 | +0.30(+3.68%) |
Jun 17, 2019 | 8.310 | 8.310 | 8.100 | 8.150 | 353,938 | +0.12(+1.49%) |
Jun 14, 2019 | 8.290 | 8.290 | 7.990 | 8.030 | 309,200 | -0.33(-3.95%) |
Jun 13, 2019 | 8.390 | 8.510 | 8.280 | 8.360 | 125,481 | -0.04(-0.48%) |
Jun 12, 2019 | 8.680 | 8.680 | 8.245 | 8.400 | 247,569 | -0.37(-4.22%) |
Jun 11, 2019 | 9.080 | 9.080 | 8.698 | 8.770 | 579,186 | -0.21(-2.34%) |
Jun 10, 2019 | 9.180 | 9.440 | 8.980 | 8.980 | 239,657 | -0.15(-1.64%) |
Jun 07, 2019 | 9.270 | 9.280 | 9.110 | 9.130 | 516,200 | -0.02(-0.22%) |
Jun 06, 2019 | 9.490 | 9.500 | 9.100 | 9.150 | 330,115 | -0.10(-1.08%) |
Jun 05, 2019 | 9.410 | 9.460 | 9.120 | 9.250 | 367,019 | +0.10(+1.09%) |
Jun 04, 2019 | 9.590 | 9.590 | 9.100 | 9.150 | 251,479 | +0.05(+0.55%) |