Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.498 | 8.850 | 8.403 | 8.588 | 2,433 | -0.06(-0.73%) |
Aug 29, 2019 | 8.700 | 9.150 | 8.550 | 8.650 | 3,814 | -0.05(-0.57%) |
Aug 28, 2019 | 8.775 | 9.300 | 8.325 | 8.700 | 27,893 | +0.03(+0.31%) |
Aug 27, 2019 | 8.899 | 9.150 | 8.400 | 8.673 | 5,947 | -0.33(-3.63%) |
Aug 26, 2019 | 8.700 | 9.000 | 8.400 | 9.000 | 7,001 | +0.38(+4.35%) |
Aug 23, 2019 | 9.174 | 9.375 | 8.625 | 8.625 | 11,680 | -0.53(-5.74%) |
Aug 22, 2019 | 9.550 | 9.750 | 9.113 | 9.150 | 10,069 | -0.47(-4.90%) |
Aug 21, 2019 | 9.348 | 9.747 | 9.300 | 9.621 | 2,879 | +0.32(+3.45%) |
Aug 20, 2019 | 9.300 | 9.750 | 9.300 | 9.300 | 6,239 | -0.30(-3.12%) |
Aug 19, 2019 | 9.750 | 9.900 | 9.450 | 9.600 | 12,458 | -0.35(-3.48%) |
Aug 16, 2019 | 10.14 | 10.46 | 9.150 | 9.947 | 11,033 | +0.10(+0.99%) |
Aug 15, 2019 | 10.15 | 10.50 | 9.600 | 9.849 | 8,153 | -0.39(-3.84%) |
Aug 14, 2019 | 10.26 | 10.50 | 9.165 | 10.24 | 7,449 | +0.19(+1.91%) |
Aug 13, 2019 | 10.50 | 10.95 | 10.05 | 10.05 | 22,657 | -0.60(-5.63%) |
Aug 12, 2019 | 10.13 | 10.65 | 9.810 | 10.65 | 13,642 | +0.48(+4.69%) |
Aug 09, 2019 | 9.927 | 10.50 | 9.705 | 10.17 | 11,973 | +0.42(+4.34%) |
Aug 08, 2019 | 9.915 | 10.50 | 9.375 | 9.750 | 6,538 | -0.18(-1.80%) |
Aug 07, 2019 | 10.47 | 10.52 | 9.826 | 9.928 | 13,873 | -0.57(-5.46%) |
Aug 06, 2019 | 10.35 | 10.80 | 9.750 | 10.50 | 30,575 | +0.15(+1.46%) |
Aug 05, 2019 | 10.09 | 10.50 | 9.820 | 10.35 | 12,546 | +0.60(+6.15%) |
Aug 02, 2019 | 9.900 | 10.09 | 9.598 | 9.750 | 12,206 | +0.31(+3.31%) |
Aug 01, 2019 | 9.450 | 10.95 | 9.150 | 9.438 | 39,391 | +0.29(+3.15%) |
Jul 31, 2019 | 9.300 | 9.600 | 9.150 | 9.150 | 3,325 | -0.15(-1.61%) |
Jul 30, 2019 | 9.150 | 9.525 | 9.150 | 9.300 | 8,949 | +0.15(+1.64%) |
Jul 29, 2019 | 9.450 | 9.900 | 9.150 | 9.150 | 1,599 | -0.25(-2.71%) |
Jul 26, 2019 | 9.480 | 9.750 | 9.375 | 9.405 | 3,046 | -0.12(-1.26%) |
Jul 25, 2019 | 9.665 | 9.665 | 9.450 | 9.525 | 5,678 | -0.06(-0.63%) |
Jul 24, 2019 | 9.620 | 9.665 | 9.453 | 9.585 | 1,532 | -0.04(-0.47%) |
Jul 23, 2019 | 9.677 | 9.900 | 9.450 | 9.630 | 3,034 | -0.11(-1.09%) |
Jul 22, 2019 | 10.35 | 10.35 | 9.615 | 9.736 | 4,364 | -0.00(-0.03%) |
Jul 19, 2019 | 10.60 | 11.25 | 9.345 | 9.739 | 27,560 | -0.91(-8.55%) |
Jul 18, 2019 | 9.900 | 10.95 | 9.852 | 10.65 | 27,926 | +0.97(+10.08%) |
Jul 17, 2019 | 9.479 | 9.900 | 9.395 | 9.675 | 10,730 | +0.18(+1.88%) |
Jul 16, 2019 | 9.450 | 9.600 | 9.366 | 9.496 | 1,910 | +0.10(+1.04%) |
Jul 15, 2019 | 9.300 | 9.675 | 9.300 | 9.399 | 794 | +0.10(+1.06%) |
Jul 12, 2019 | 9.600 | 9.600 | 9.300 | 9.300 | 3,700 | -0.30(-3.12%) |
Jul 11, 2019 | 9.675 | 9.675 | 9.165 | 9.600 | 2,482 | +0.13(+1.35%) |
Jul 10, 2019 | 9.373 | 9.690 | 9.373 | 9.473 | 2,308 | +0.10(+1.06%) |
Jul 09, 2019 | 9.421 | 9.750 | 9.373 | 9.373 | 4,795 | -0.00(-0.02%) |
Jul 08, 2019 | 9.750 | 9.750 | 9.375 | 9.375 | 1,635 | -0.02(-0.16%) |
Jul 05, 2019 | 9.242 | 9.900 | 9.195 | 9.390 | 1,726 | +0.09(+0.97%) |
Jul 03, 2019 | 9.021 | 9.900 | 9.021 | 9.300 | 10,066 | +0.23(+2.48%) |
Jul 02, 2019 | 9.607 | 9.607 | 8.716 | 9.075 | 7,351 | -0.08(-0.82%) |
Jul 01, 2019 | 9.000 | 9.450 | 9.000 | 9.150 | 2,633 | +0.16(+1.80%) |
Jun 28, 2019 | 9.302 | 9.747 | 8.988 | 8.988 | 5,473 | -0.31(-3.37%) |
Jun 27, 2019 | 9.345 | 9.726 | 9.302 | 9.302 | 3,484 | -0.04(-0.47%) |
Jun 26, 2019 | 9.900 | 9.900 | 9.302 | 9.345 | 2,710 | -0.55(-5.61%) |
Jun 25, 2019 | 9.600 | 9.900 | 9.600 | 9.900 | 2,097 | +0.30(+3.11%) |
Jun 24, 2019 | 9.900 | 9.999 | 9.450 | 9.601 | 2,554 | -0.22(-2.27%) |
Jun 21, 2019 | 9.750 | 10.05 | 9.617 | 9.825 | 3,700 | +0.07(+0.77%) |
Jun 20, 2019 | 10.09 | 10.09 | 9.617 | 9.750 | 5,618 | -0.15(-1.52%) |
Jun 19, 2019 | 9.999 | 9.999 | 9.600 | 9.900 | 3,458 | -0.06(-0.59%) |
Jun 18, 2019 | 9.600 | 10.20 | 9.598 | 9.959 | 23,229 | +0.49(+5.16%) |
Jun 17, 2019 | 9.600 | 9.600 | 9.302 | 9.470 | 1,986 | +0.17(+1.81%) |
Jun 14, 2019 | 9.465 | 9.750 | 9.000 | 9.302 | 9,000 | -0.21(-2.19%) |
Jun 13, 2019 | 9.462 | 9.555 | 9.000 | 9.510 | 7,538 | +0.05(+0.51%) |
Jun 12, 2019 | 8.550 | 9.747 | 8.430 | 9.462 | 34,097 | +1.05(+12.50%) |
Jun 11, 2019 | 8.707 | 9.000 | 8.409 | 8.411 | 12,137 | -0.53(-5.94%) |
Jun 10, 2019 | 9.150 | 9.152 | 8.916 | 8.941 | 2,953 | -0.18(-1.92%) |
Jun 07, 2019 | 8.850 | 9.300 | 8.850 | 9.117 | 4,966 | +0.24(+2.74%) |
Jun 06, 2019 | 8.972 | 9.000 | 8.851 | 8.874 | 5,536 | -0.14(-1.55%) |
Jun 05, 2019 | 9.209 | 9.570 | 8.925 | 9.014 | 4,218 | -0.14(-1.49%) |
Jun 04, 2019 | 9.291 | 9.547 | 8.889 | 9.150 | 9,130 | +0.04(+0.44%) |