Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.100 | 9.100 | 9.100 | 0 | +0.23(+2.59%) | |
Aug 29, 2019 | 9.070 | 9.180 | 8.860 | 8.870 | 19,357 | -0.15(-1.66%) |
Aug 28, 2019 | 8.950 | 9.090 | 8.810 | 9.020 | 37,486 | +0.02(+0.22%) |
Aug 27, 2019 | 9.110 | 9.220 | 8.980 | 9.000 | 18,726 | -0.05(-0.55%) |
Aug 26, 2019 | 9.180 | 9.430 | 9.040 | 9.050 | 28,468 | -0.32(-3.42%) |
Aug 23, 2019 | 9.550 | 9.550 | 9.280 | 9.370 | 34,948 | -0.14(-1.47%) |
Aug 22, 2019 | 9.540 | 9.550 | 9.420 | 9.510 | 10,132 | +0.00(+0.00%) |
Aug 21, 2019 | 9.200 | 9.610 | 9.200 | 9.510 | 14,333 | +0.30(+3.26%) |
Aug 20, 2019 | 9.180 | 9.360 | 9.170 | 9.210 | 25,480 | -0.32(-3.36%) |
Aug 19, 2019 | 9.280 | 9.540 | 9.280 | 9.530 | 18,736 | +0.25(+2.69%) |
Aug 16, 2019 | 9.300 | 9.340 | 9.220 | 9.280 | 21,726 | -0.10(-1.07%) |
Aug 15, 2019 | 9.760 | 9.800 | 9.370 | 9.380 | 36,141 | -0.38(-3.89%) |
Aug 14, 2019 | 9.910 | 9.910 | 9.700 | 9.760 | 23,503 | -0.20(-2.01%) |
Aug 13, 2019 | 9.600 | 10.01 | 9.600 | 9.960 | 24,591 | +0.29(+3.00%) |
Aug 12, 2019 | 9.810 | 9.950 | 9.660 | 9.670 | 27,276 | -0.33(-3.30%) |
Aug 09, 2019 | 9.900 | 10.09 | 9.770 | 10.00 | 67,247 | +0.10(+1.01%) |
Aug 08, 2019 | 9.930 | 9.930 | 9.700 | 9.900 | 31,011 | +0.25(+2.59%) |
Aug 07, 2019 | 9.160 | 9.730 | 9.100 | 9.650 | 37,314 | +0.49(+5.35%) |
Aug 06, 2019 | 9.250 | 9.270 | 8.970 | 9.160 | 65,611 | +0.10(+1.10%) |
Aug 02, 2019 | 9.060 | 9.060 | 9.060 | 0 | -0.24(-2.58%) | |
Aug 01, 2019 | 9.340 | 9.550 | 9.220 | 9.300 | 31,619 | -0.03(-0.32%) |
Jul 31, 2019 | 9.270 | 9.370 | 9.230 | 9.330 | 24,068 | +0.02(+0.21%) |
Jul 30, 2019 | 9.360 | 9.380 | 9.260 | 9.310 | 27,063 | -0.08(-0.85%) |
Jul 29, 2019 | 9.400 | 9.440 | 9.290 | 9.390 | 11,382 | +0.03(+0.32%) |
Jul 26, 2019 | 9.340 | 9.470 | 9.280 | 9.360 | 32,113 | +0.03(+0.32%) |
Jul 25, 2019 | 9.300 | 9.400 | 9.220 | 9.330 | 37,857 | +0.00(+0.00%) |
Jul 24, 2019 | 9.460 | 9.460 | 9.270 | 9.330 | 21,282 | -0.10(-1.06%) |
Jul 23, 2019 | 9.610 | 9.650 | 9.400 | 9.430 | 17,413 | -0.14(-1.46%) |
Jul 22, 2019 | 9.990 | 9.990 | 9.510 | 9.570 | 27,652 | -0.40(-4.01%) |
Jul 19, 2019 | 9.890 | 10.00 | 9.890 | 9.970 | 7,658 | +0.08(+0.81%) |
Jul 18, 2019 | 9.820 | 9.900 | 9.740 | 9.890 | 11,013 | +0.05(+0.51%) |
Jul 17, 2019 | 9.830 | 9.890 | 9.820 | 9.840 | 10,625 | +0.04(+0.41%) |
Jul 16, 2019 | 9.650 | 9.880 | 9.500 | 9.800 | 31,978 | +0.15(+1.55%) |
Jul 15, 2019 | 9.990 | 9.990 | 9.620 | 9.650 | 24,670 | -0.30(-3.02%) |
Jul 12, 2019 | 9.960 | 10.23 | 9.920 | 9.950 | 36,010 | +0.02(+0.20%) |
Jul 11, 2019 | 10.15 | 10.15 | 9.890 | 9.930 | 50,926 | -0.20(-1.97%) |
Jul 10, 2019 | 10.65 | 10.65 | 10.10 | 10.13 | 65,101 | -0.51(-4.79%) |
Jul 09, 2019 | 10.84 | 10.87 | 10.63 | 10.64 | 27,511 | -0.27(-2.47%) |
Jul 08, 2019 | 10.99 | 11.12 | 10.81 | 10.91 | 27,208 | -0.04(-0.37%) |
Jul 05, 2019 | 11.00 | 11.00 | 10.72 | 10.95 | 22,857 | -0.03(-0.27%) |
Jul 04, 2019 | 10.80 | 10.98 | 10.75 | 10.98 | 7,455 | +0.18(+1.67%) |
Jul 03, 2019 | 10.83 | 11.10 | 10.80 | 10.80 | 39,063 | +0.00(+0.00%) |
Jul 02, 2019 | 10.63 | 10.87 | 10.63 | 10.80 | 18,777 | +0.19(+1.79%) |
Jun 28, 2019 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Jun 27, 2019 | 10.36 | 10.59 | 10.30 | 10.58 | 13,665 | +0.22(+2.12%) |
Jun 26, 2019 | 10.20 | 10.43 | 10.09 | 10.36 | 56,634 | +0.16(+1.57%) |
Jun 25, 2019 | 10.25 | 10.32 | 10.18 | 10.20 | 38,627 | -0.06(-0.58%) |
Jun 24, 2019 | 10.23 | 10.50 | 10.23 | 10.26 | 33,173 | -0.23(-2.19%) |
Jun 21, 2019 | 10.63 | 10.63 | 10.44 | 10.49 | 38,385 | -0.16(-1.50%) |
Jun 20, 2019 | 10.75 | 10.85 | 10.65 | 10.65 | 27,372 | -0.13(-1.21%) |
Jun 19, 2019 | 10.84 | 10.85 | 10.66 | 10.78 | 22,973 | -0.05(-0.46%) |
Jun 18, 2019 | 10.79 | 10.97 | 10.74 | 10.83 | 32,589 | +0.10(+0.93%) |
Jun 17, 2019 | 10.86 | 10.96 | 10.71 | 10.73 | 46,013 | -0.13(-1.20%) |
Jun 14, 2019 | 10.78 | 10.89 | 10.64 | 10.86 | 26,154 | +0.09(+0.84%) |
Jun 13, 2019 | 10.46 | 10.88 | 10.46 | 10.77 | 24,802 | +0.14(+1.32%) |
Jun 12, 2019 | 10.75 | 10.76 | 10.36 | 10.63 | 47,180 | -0.18(-1.67%) |
Jun 11, 2019 | 11.06 | 11.08 | 10.78 | 10.81 | 25,972 | -0.18(-1.64%) |
Jun 10, 2019 | 11.16 | 11.16 | 10.98 | 10.99 | 34,513 | -0.12(-1.08%) |
Jun 07, 2019 | 10.99 | 11.15 | 10.93 | 11.11 | 30,195 | +0.09(+0.82%) |
Jun 06, 2019 | 11.18 | 11.18 | 10.97 | 11.02 | 27,355 | -0.13(-1.17%) |
Jun 05, 2019 | 11.12 | 11.19 | 11.03 | 11.15 | 46,179 | +0.00(+0.00%) |
Jun 04, 2019 | 11.12 | 11.23 | 11.05 | 11.15 | 14,256 | +0.06(+0.54%) |