Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.74 | 11.80 | 11.39 | 11.76 | 113,800 | +0.08(+0.68%) |
Aug 29, 2019 | 11.71 | 11.87 | 11.57 | 11.68 | 71,519 | +0.09(+0.78%) |
Aug 28, 2019 | 11.50 | 11.72 | 11.50 | 11.59 | 85,674 | +0.07(+0.61%) |
Aug 27, 2019 | 11.94 | 11.96 | 11.52 | 11.52 | 128,095 | -0.42(-3.52%) |
Aug 26, 2019 | 12.09 | 12.22 | 11.87 | 11.94 | 59,733 | -0.10(-0.83%) |
Aug 23, 2019 | 12.25 | 12.50 | 11.96 | 12.04 | 134,300 | -0.29(-2.35%) |
Aug 22, 2019 | 12.49 | 12.67 | 12.32 | 12.33 | 217,616 | -0.03(-0.24%) |
Aug 21, 2019 | 11.61 | 12.41 | 11.50 | 12.36 | 353,216 | +0.81(+7.01%) |
Aug 20, 2019 | 11.35 | 11.62 | 11.30 | 11.55 | 95,876 | +0.26(+2.30%) |
Aug 19, 2019 | 10.80 | 11.35 | 10.72 | 11.29 | 143,764 | +0.52(+4.83%) |
Aug 16, 2019 | 10.78 | 11.03 | 10.60 | 10.77 | 158,500 | +0.02(+0.19%) |
Aug 15, 2019 | 11.09 | 11.09 | 10.67 | 10.75 | 163,503 | -0.40(-3.59%) |
Aug 14, 2019 | 11.39 | 11.85 | 11.01 | 11.15 | 158,695 | -0.25(-2.19%) |
Aug 13, 2019 | 11.04 | 11.40 | 10.96 | 11.40 | 175,771 | +0.41(+3.73%) |
Aug 12, 2019 | 11.01 | 11.07 | 10.72 | 10.99 | 146,419 | +0.07(+0.64%) |
Aug 09, 2019 | 11.33 | 11.48 | 10.80 | 10.92 | 430,500 | +0.05(+0.46%) |
Aug 08, 2019 | 10.75 | 11.64 | 10.52 | 10.87 | 595,553 | +1.12(+11.49%) |
Aug 07, 2019 | 9.270 | 9.860 | 9.270 | 9.750 | 303,544 | +0.36(+3.83%) |
Aug 06, 2019 | 9.350 | 9.580 | 9.260 | 9.390 | 113,856 | +0.06(+0.64%) |
Aug 05, 2019 | 9.230 | 9.480 | 9.100 | 9.330 | 242,261 | -0.10(-1.06%) |
Aug 02, 2019 | 9.520 | 9.585 | 9.260 | 9.430 | 165,100 | -0.16(-1.67%) |
Aug 01, 2019 | 9.620 | 9.890 | 9.500 | 9.590 | 169,276 | -0.01(-0.10%) |
Jul 31, 2019 | 9.800 | 9.970 | 9.420 | 9.600 | 235,554 | -0.19(-1.94%) |
Jul 30, 2019 | 9.810 | 9.930 | 9.710 | 9.790 | 125,417 | -0.04(-0.41%) |
Jul 29, 2019 | 9.800 | 9.970 | 9.690 | 9.830 | 91,217 | +0.00(+0.00%) |
Jul 26, 2019 | 9.810 | 10.03 | 9.650 | 9.830 | 146,200 | +0.01(+0.10%) |
Jul 25, 2019 | 9.800 | 10.03 | 9.710 | 9.820 | 146,695 | +0.02(+0.20%) |
Jul 24, 2019 | 9.790 | 9.890 | 9.610 | 9.800 | 128,619 | +0.01(+0.10%) |
Jul 23, 2019 | 9.940 | 9.940 | 9.710 | 9.790 | 81,172 | -0.13(-1.31%) |
Jul 22, 2019 | 9.930 | 9.980 | 9.750 | 9.920 | 87,402 | -0.01(-0.10%) |
Jul 19, 2019 | 9.920 | 10.01 | 9.810 | 9.930 | 128,700 | -0.04(-0.40%) |
Jul 18, 2019 | 10.06 | 10.15 | 9.755 | 9.970 | 133,733 | -0.11(-1.09%) |
Jul 17, 2019 | 9.970 | 10.20 | 9.800 | 10.08 | 139,555 | +0.10(+1.00%) |
Jul 16, 2019 | 10.12 | 10.16 | 9.860 | 9.980 | 287,218 | -0.16(-1.58%) |
Jul 15, 2019 | 10.06 | 10.21 | 9.950 | 10.14 | 125,433 | +0.10(+1.00%) |
Jul 12, 2019 | 10.19 | 10.21 | 9.850 | 10.04 | 140,100 | -0.11(-1.08%) |
Jul 11, 2019 | 10.05 | 10.37 | 10.00 | 10.15 | 161,475 | +0.10(+1.00%) |
Jul 10, 2019 | 9.970 | 10.11 | 9.730 | 10.05 | 170,546 | +0.06(+0.60%) |
Jul 09, 2019 | 10.10 | 10.26 | 9.910 | 9.990 | 126,057 | -0.16(-1.58%) |
Jul 08, 2019 | 10.52 | 10.57 | 10.13 | 10.15 | 155,800 | -0.37(-3.52%) |
Jul 05, 2019 | 10.38 | 10.69 | 10.17 | 10.52 | 255,300 | +0.17(+1.64%) |
Jul 03, 2019 | 10.24 | 10.37 | 9.884 | 10.35 | 143,100 | +0.20(+1.97%) |
Jul 02, 2019 | 10.20 | 10.20 | 10.04 | 10.15 | 180,869 | -0.05(-0.49%) |
Jul 01, 2019 | 10.29 | 10.39 | 10.00 | 10.20 | 290,566 | +0.03(+0.29%) |
Jun 28, 2019 | 9.690 | 10.29 | 9.620 | 10.17 | 712,600 | +0.53(+5.50%) |
Jun 27, 2019 | 9.700 | 9.910 | 9.580 | 9.640 | 285,305 | -0.01(-0.10%) |
Jun 26, 2019 | 9.870 | 9.910 | 9.610 | 9.650 | 106,018 | -0.22(-2.23%) |
Jun 25, 2019 | 9.690 | 9.970 | 9.530 | 9.870 | 127,482 | +0.19(+1.96%) |
Jun 24, 2019 | 10.09 | 10.10 | 9.560 | 9.680 | 226,249 | -0.41(-4.06%) |
Jun 21, 2019 | 9.830 | 10.21 | 9.720 | 10.09 | 352,700 | +0.21(+2.13%) |
Jun 20, 2019 | 9.800 | 10.12 | 9.670 | 9.880 | 324,209 | +0.10(+1.02%) |
Jun 19, 2019 | 9.750 | 10.14 | 9.670 | 9.780 | 254,419 | +0.11(+1.14%) |
Jun 18, 2019 | 9.450 | 9.940 | 9.370 | 9.670 | 287,140 | +0.32(+3.42%) |
Jun 17, 2019 | 9.120 | 9.480 | 9.120 | 9.350 | 234,488 | +0.27(+2.97%) |
Jun 14, 2019 | 9.360 | 9.440 | 9.030 | 9.080 | 223,200 | -0.28(-2.99%) |
Jun 13, 2019 | 9.380 | 9.530 | 9.200 | 9.360 | 172,596 | +0.05(+0.54%) |
Jun 12, 2019 | 9.010 | 9.500 | 9.010 | 9.310 | 307,336 | +0.30(+3.33%) |
Jun 11, 2019 | 9.200 | 9.280 | 8.960 | 9.010 | 270,802 | -0.09(-0.99%) |
Jun 10, 2019 | 9.340 | 9.477 | 9.040 | 9.100 | 292,711 | -0.24(-2.57%) |
Jun 07, 2019 | 9.320 | 9.390 | 9.030 | 9.340 | 116,100 | +0.06(+0.65%) |
Jun 06, 2019 | 9.530 | 9.530 | 9.010 | 9.280 | 173,476 | -0.27(-2.83%) |
Jun 05, 2019 | 9.500 | 9.620 | 9.350 | 9.550 | 191,666 | +0.06(+0.63%) |
Jun 04, 2019 | 9.550 | 9.700 | 9.320 | 9.490 | 88,333 | -0.04(-0.42%) |