Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.867 | 9.906 | 9.451 | 9.647 | 331,366 | -0.16(-1.60%) |
Aug 29, 2019 | 9.843 | 9.922 | 9.592 | 9.804 | 356,798 | +0.06(+0.64%) |
Aug 28, 2019 | 9.412 | 9.832 | 9.388 | 9.741 | 356,734 | +0.36(+3.85%) |
Aug 27, 2019 | 9.734 | 9.765 | 9.373 | 9.381 | 561,618 | -0.31(-3.16%) |
Aug 26, 2019 | 9.851 | 9.867 | 9.624 | 9.686 | 435,185 | -0.02(-0.16%) |
Aug 23, 2019 | 9.671 | 9.906 | 9.553 | 9.702 | 457,334 | -0.10(-1.04%) |
Aug 22, 2019 | 9.977 | 10.03 | 9.777 | 9.804 | 179,766 | -0.14(-1.42%) |
Aug 21, 2019 | 9.781 | 10.00 | 9.734 | 9.945 | 329,749 | +0.27(+2.76%) |
Aug 20, 2019 | 9.702 | 9.828 | 9.628 | 9.679 | 342,021 | +0.01(+0.08%) |
Aug 19, 2019 | 9.420 | 9.765 | 9.365 | 9.671 | 380,645 | +0.43(+4.67%) |
Aug 16, 2019 | 8.933 | 9.263 | 8.871 | 9.239 | 362,348 | +0.29(+3.24%) |
Aug 15, 2019 | 8.973 | 9.106 | 8.792 | 8.949 | 403,846 | -0.07(-0.78%) |
Aug 14, 2019 | 9.224 | 9.243 | 8.832 | 9.020 | 443,518 | -0.44(-4.64%) |
Aug 13, 2019 | 9.334 | 9.553 | 9.137 | 9.459 | 335,306 | +0.08(+0.84%) |
Aug 12, 2019 | 9.514 | 9.584 | 9.334 | 9.381 | 334,858 | -0.22(-2.29%) |
Aug 09, 2019 | 9.804 | 9.930 | 9.545 | 9.600 | 383,640 | -0.17(-1.77%) |
Aug 08, 2019 | 9.990 | 10.06 | 9.695 | 9.773 | 395,881 | -0.14(-1.41%) |
Aug 07, 2019 | 10.04 | 10.09 | 9.829 | 9.912 | 520,565 | -0.40(-3.83%) |
Aug 06, 2019 | 9.966 | 10.66 | 9.928 | 10.31 | 684,068 | +0.47(+4.72%) |
Aug 05, 2019 | 10.41 | 10.52 | 9.827 | 9.842 | 661,765 | -0.91(-8.50%) |
Aug 02, 2019 | 11.55 | 11.55 | 10.72 | 10.76 | 451,614 | -0.50(-4.47%) |
Aug 01, 2019 | 11.42 | 11.75 | 11.02 | 11.26 | 815,230 | +0.22(+2.04%) |
Jul 31, 2019 | 11.13 | 11.40 | 11.04 | 11.04 | 998,744 | +0.01(+0.07%) |
Jul 30, 2019 | 10.85 | 11.07 | 10.77 | 11.03 | 483,868 | +0.15(+1.35%) |
Jul 29, 2019 | 11.07 | 11.12 | 10.87 | 10.88 | 531,659 | -0.09(-0.85%) |
Jul 26, 2019 | 11.05 | 11.14 | 10.83 | 10.97 | 411,355 | -0.13(-1.19%) |
Jul 25, 2019 | 11.69 | 11.70 | 11.06 | 11.11 | 603,502 | -0.58(-4.97%) |
Jul 24, 2019 | 11.29 | 11.70 | 11.25 | 11.69 | 347,247 | +0.41(+3.64%) |
Jul 23, 2019 | 11.08 | 11.33 | 11.03 | 11.28 | 473,758 | +0.23(+2.11%) |
Jul 22, 2019 | 10.99 | 11.12 | 10.94 | 11.04 | 266,361 | +0.08(+0.71%) |
Jul 19, 2019 | 11.10 | 11.15 | 10.80 | 10.97 | 513,678 | -0.25(-2.21%) |
Jul 18, 2019 | 11.18 | 11.33 | 11.07 | 11.21 | 319,804 | +0.02(+0.21%) |
Jul 17, 2019 | 11.60 | 11.62 | 11.07 | 11.19 | 609,209 | -0.33(-2.89%) |
Jul 16, 2019 | 11.58 | 11.74 | 11.40 | 11.52 | 472,657 | -0.01(-0.07%) |
Jul 15, 2019 | 11.59 | 11.74 | 11.49 | 11.53 | 333,656 | -0.02(-0.13%) |
Jul 12, 2019 | 11.45 | 11.57 | 11.41 | 11.55 | 351,613 | +0.09(+0.81%) |
Jul 11, 2019 | 11.28 | 11.46 | 11.25 | 11.45 | 354,231 | +0.24(+2.14%) |
Jul 10, 2019 | 11.16 | 11.28 | 10.94 | 11.21 | 599,147 | +0.17(+1.54%) |
Jul 09, 2019 | 10.97 | 11.10 | 10.95 | 11.04 | 740,550 | +0.03(+0.28%) |
Jul 08, 2019 | 11.03 | 11.26 | 11.01 | 11.01 | 297,394 | -0.10(-0.91%) |
Jul 05, 2019 | 10.94 | 11.19 | 10.89 | 11.11 | 528,130 | +0.09(+0.84%) |
Jul 03, 2019 | 10.95 | 11.07 | 10.95 | 11.02 | 177,677 | +0.07(+0.64%) |
Jul 02, 2019 | 11.11 | 11.33 | 10.88 | 10.95 | 286,502 | -0.17(-1.53%) |
Jul 01, 2019 | 11.28 | 11.41 | 11.04 | 11.12 | 392,200 | -0.04(-0.35%) |
Jun 28, 2019 | 10.91 | 11.17 | 10.78 | 11.16 | 1,905,295 | +0.24(+2.20%) |
Jun 27, 2019 | 10.83 | 10.95 | 10.80 | 10.92 | 413,506 | +0.11(+1.00%) |
Jun 26, 2019 | 10.70 | 11.03 | 10.54 | 10.81 | 613,220 | +0.29(+2.80%) |
Jun 25, 2019 | 10.50 | 10.76 | 10.29 | 10.52 | 870,604 | +0.33(+3.19%) |
Jun 24, 2019 | 10.38 | 10.38 | 10.13 | 10.19 | 301,756 | -0.16(-1.57%) |
Jun 21, 2019 | 10.35 | 10.39 | 10.21 | 10.35 | 313,936 | -0.02(-0.22%) |
Jun 20, 2019 | 10.69 | 10.72 | 10.29 | 10.38 | 262,254 | -0.10(-0.96%) |
Jun 19, 2019 | 10.59 | 10.69 | 10.48 | 10.48 | 437,383 | -0.12(-1.17%) |
Jun 18, 2019 | 10.52 | 10.68 | 10.44 | 10.60 | 544,820 | +0.20(+1.94%) |
Jun 17, 2019 | 10.16 | 10.42 | 10.08 | 10.40 | 442,589 | +0.25(+2.44%) |
Jun 14, 2019 | 10.23 | 10.30 | 10.02 | 10.15 | 454,968 | -0.09(-0.91%) |
Jun 13, 2019 | 10.24 | 10.38 | 10.22 | 10.25 | 392,708 | +0.15(+1.54%) |
Jun 12, 2019 | 10.59 | 10.70 | 10.07 | 10.09 | 366,031 | -0.56(-5.24%) |
Jun 11, 2019 | 10.71 | 10.80 | 10.50 | 10.65 | 482,501 | +0.09(+0.81%) |
Jun 10, 2019 | 10.79 | 10.83 | 10.52 | 10.56 | 464,789 | -0.16(-1.52%) |
Jun 07, 2019 | 11.03 | 11.11 | 10.73 | 10.73 | 421,420 | -0.29(-2.60%) |
Jun 06, 2019 | 11.13 | 11.29 | 10.92 | 11.01 | 459,877 | -0.09(-0.84%) |
Jun 05, 2019 | 11.36 | 11.49 | 11.09 | 11.11 | 409,939 | -0.33(-2.85%) |
Jun 04, 2019 | 11.45 | 11.47 | 11.22 | 11.43 | 349,526 | +0.09(+0.82%) |