Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.513 | 9.678 | 9.499 | 9.605 | 634,809 | +0.15(+1.55%) |
Aug 29, 2019 | 9.292 | 9.522 | 9.228 | 9.458 | 839,133 | +0.27(+2.90%) |
Aug 28, 2019 | 9.026 | 9.228 | 8.999 | 9.191 | 564,638 | +0.13(+1.42%) |
Aug 27, 2019 | 9.256 | 9.256 | 9.035 | 9.063 | 803,687 | -0.13(-1.40%) |
Aug 26, 2019 | 9.283 | 9.311 | 9.118 | 9.191 | 477,322 | +0.01(+0.10%) |
Aug 23, 2019 | 9.430 | 9.513 | 9.118 | 9.182 | 1,434,720 | -0.27(-2.82%) |
Aug 22, 2019 | 9.513 | 9.513 | 9.366 | 9.449 | 1,218,976 | -0.03(-0.29%) |
Aug 21, 2019 | 9.696 | 9.696 | 9.449 | 9.476 | 724,502 | -0.10(-1.05%) |
Aug 20, 2019 | 9.605 | 9.623 | 9.485 | 9.577 | 618,323 | -0.02(-0.19%) |
Aug 19, 2019 | 9.641 | 9.692 | 9.568 | 9.595 | 508,623 | +0.06(+0.58%) |
Aug 16, 2019 | 9.302 | 9.550 | 9.302 | 9.540 | 781,069 | +0.29(+3.18%) |
Aug 15, 2019 | 9.256 | 9.292 | 9.173 | 9.247 | 1,135,570 | +0.03(+0.30%) |
Aug 14, 2019 | 9.237 | 9.270 | 9.127 | 9.219 | 1,245,008 | -0.20(-2.14%) |
Aug 13, 2019 | 9.210 | 9.462 | 9.173 | 9.421 | 1,029,410 | +0.20(+2.19%) |
Aug 12, 2019 | 9.228 | 9.338 | 9.164 | 9.219 | 747,655 | +0.04(+0.40%) |
Aug 09, 2019 | 9.311 | 9.329 | 9.150 | 9.182 | 924,933 | -0.14(-1.48%) |
Aug 08, 2019 | 9.366 | 9.375 | 9.228 | 9.320 | 1,313,872 | +0.03(+0.32%) |
Aug 07, 2019 | 9.336 | 9.464 | 9.235 | 9.290 | 1,946,823 | -0.16(-1.64%) |
Aug 06, 2019 | 9.729 | 9.898 | 9.327 | 9.445 | 2,215,895 | +0.58(+6.60%) |
Aug 05, 2019 | 8.943 | 9.062 | 8.751 | 8.861 | 902,157 | -0.24(-2.61%) |
Aug 02, 2019 | 9.025 | 9.135 | 8.961 | 9.098 | 642,154 | -0.02(-0.20%) |
Aug 01, 2019 | 9.281 | 9.386 | 9.071 | 9.117 | 842,419 | -0.17(-1.87%) |
Jul 31, 2019 | 9.354 | 9.555 | 9.121 | 9.290 | 1,322,319 | -0.08(-0.88%) |
Jul 30, 2019 | 9.053 | 9.391 | 9.034 | 9.372 | 730,408 | +0.24(+2.60%) |
Jul 29, 2019 | 9.226 | 9.272 | 9.089 | 9.135 | 658,727 | -0.09(-0.99%) |
Jul 26, 2019 | 9.044 | 9.235 | 8.925 | 9.226 | 603,511 | +0.21(+2.33%) |
Jul 25, 2019 | 9.034 | 9.126 | 9.002 | 9.016 | 463,935 | -0.05(-0.50%) |
Jul 24, 2019 | 8.861 | 9.089 | 8.861 | 9.062 | 605,482 | +0.13(+1.43%) |
Jul 23, 2019 | 8.806 | 8.948 | 8.760 | 8.934 | 714,883 | +0.17(+1.98%) |
Jul 22, 2019 | 8.852 | 8.879 | 8.687 | 8.760 | 365,456 | -0.09(-1.03%) |
Jul 19, 2019 | 8.788 | 9.030 | 8.788 | 8.852 | 617,742 | +0.07(+0.83%) |
Jul 18, 2019 | 8.715 | 8.824 | 8.696 | 8.779 | 545,679 | +0.05(+0.52%) |
Jul 17, 2019 | 8.797 | 8.897 | 8.733 | 8.733 | 952,965 | -0.11(-1.24%) |
Jul 16, 2019 | 8.706 | 8.906 | 8.651 | 8.843 | 569,138 | +0.14(+1.57%) |
Jul 15, 2019 | 8.788 | 8.788 | 8.596 | 8.706 | 429,598 | -0.06(-0.73%) |
Jul 12, 2019 | 8.632 | 8.829 | 8.632 | 8.769 | 666,237 | +0.15(+1.69%) |
Jul 11, 2019 | 8.669 | 8.678 | 8.486 | 8.623 | 421,135 | -0.05(-0.53%) |
Jul 10, 2019 | 8.760 | 8.782 | 8.573 | 8.669 | 446,740 | -0.03(-0.32%) |
Jul 09, 2019 | 8.769 | 8.769 | 8.642 | 8.696 | 267,064 | -0.14(-1.55%) |
Jul 08, 2019 | 8.879 | 8.879 | 8.788 | 8.833 | 578,612 | -0.08(-0.92%) |
Jul 05, 2019 | 8.824 | 8.961 | 8.698 | 8.916 | 437,991 | +0.04(+0.41%) |
Jul 03, 2019 | 8.861 | 8.879 | 8.760 | 8.879 | 211,716 | +0.05(+0.62%) |
Jul 02, 2019 | 8.797 | 8.824 | 8.678 | 8.824 | 629,527 | +0.04(+0.42%) |
Jul 01, 2019 | 9.080 | 9.135 | 8.696 | 8.788 | 968,412 | -0.18(-2.04%) |
Jun 28, 2019 | 8.788 | 9.098 | 8.760 | 8.970 | 1,700,406 | +0.19(+2.19%) |
Jun 27, 2019 | 8.596 | 8.779 | 8.596 | 8.779 | 814,049 | +0.20(+2.34%) |
Jun 26, 2019 | 8.304 | 8.623 | 8.112 | 8.578 | 1,819,281 | -0.40(-4.48%) |
Jun 25, 2019 | 9.098 | 9.098 | 8.961 | 8.980 | 677,457 | -0.09(-1.01%) |
Jun 24, 2019 | 9.171 | 9.213 | 9.071 | 9.071 | 844,858 | -0.10(-1.10%) |
Jun 21, 2019 | 9.290 | 9.299 | 9.117 | 9.171 | 1,575,938 | -0.18(-1.95%) |
Jun 20, 2019 | 9.372 | 9.377 | 9.263 | 9.354 | 643,601 | +0.11(+1.19%) |
Jun 19, 2019 | 9.171 | 9.254 | 9.144 | 9.244 | 556,546 | +0.06(+0.70%) |
Jun 18, 2019 | 9.153 | 9.318 | 9.089 | 9.181 | 1,020,772 | +0.08(+0.90%) |
Jun 17, 2019 | 8.870 | 9.126 | 8.852 | 9.098 | 960,520 | +0.21(+2.36%) |
Jun 14, 2019 | 8.879 | 8.916 | 8.792 | 8.888 | 497,543 | -0.04(-0.41%) |
Jun 13, 2019 | 8.833 | 8.966 | 8.742 | 8.925 | 695,693 | +0.16(+1.77%) |
Jun 12, 2019 | 8.724 | 8.797 | 8.687 | 8.769 | 403,882 | -0.03(-0.31%) |
Jun 11, 2019 | 8.879 | 8.897 | 8.765 | 8.797 | 896,156 | -0.01(-0.10%) |
Jun 10, 2019 | 8.861 | 8.906 | 8.779 | 8.806 | 594,738 | +0.00(+0.00%) |
Jun 07, 2019 | 8.742 | 8.843 | 8.678 | 8.806 | 568,590 | +0.11(+1.26%) |
Jun 06, 2019 | 8.733 | 8.760 | 8.541 | 8.696 | 729,227 | -0.05(-0.52%) |
Jun 05, 2019 | 8.833 | 8.833 | 8.678 | 8.742 | 527,538 | -0.09(-1.03%) |
Jun 04, 2019 | 8.550 | 8.838 | 8.514 | 8.833 | 1,035,657 | +0.37(+4.32%) |