Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.650 | 9.660 | 9.490 | 9.630 | 50,100 | +0.11(+1.16%) |
Aug 29, 2019 | 9.540 | 9.670 | 9.450 | 9.520 | 127,873 | +0.06(+0.63%) |
Aug 28, 2019 | 9.500 | 9.640 | 9.400 | 9.460 | 85,358 | +0.06(+0.64%) |
Aug 27, 2019 | 9.680 | 9.790 | 9.390 | 9.400 | 61,682 | -0.22(-2.29%) |
Aug 26, 2019 | 9.690 | 9.770 | 9.560 | 9.620 | 62,400 | +0.02(+0.21%) |
Aug 23, 2019 | 9.810 | 9.810 | 9.550 | 9.600 | 86,400 | -0.25(-2.54%) |
Aug 22, 2019 | 9.930 | 10.09 | 9.790 | 9.850 | 51,470 | -0.07(-0.71%) |
Aug 21, 2019 | 9.930 | 9.950 | 9.760 | 9.920 | 34,907 | +0.03(+0.30%) |
Aug 20, 2019 | 10.04 | 10.13 | 9.860 | 9.890 | 62,809 | -0.17(-1.69%) |
Aug 19, 2019 | 10.09 | 10.19 | 9.850 | 10.06 | 32,016 | +0.05(+0.50%) |
Aug 16, 2019 | 9.770 | 10.49 | 9.770 | 10.01 | 67,400 | +0.31(+3.20%) |
Aug 15, 2019 | 9.550 | 9.868 | 9.520 | 9.700 | 72,369 | +0.18(+1.89%) |
Aug 14, 2019 | 9.500 | 9.610 | 9.370 | 9.520 | 110,017 | -0.06(-0.63%) |
Aug 13, 2019 | 9.600 | 9.729 | 9.470 | 9.580 | 24,967 | -0.04(-0.42%) |
Aug 12, 2019 | 9.680 | 9.880 | 9.620 | 9.620 | 33,303 | -0.09(-0.93%) |
Aug 09, 2019 | 9.690 | 9.890 | 9.370 | 9.710 | 52,200 | -0.12(-1.22%) |
Aug 08, 2019 | 9.750 | 9.890 | 9.600 | 9.830 | 86,243 | +0.13(+1.34%) |
Aug 07, 2019 | 9.550 | 9.710 | 9.465 | 9.700 | 82,335 | +0.07(+0.73%) |
Aug 06, 2019 | 9.840 | 10.14 | 9.500 | 9.630 | 117,762 | -0.21(-2.13%) |
Aug 05, 2019 | 9.880 | 9.920 | 9.750 | 9.840 | 67,841 | -0.14(-1.40%) |
Aug 02, 2019 | 9.820 | 10.10 | 9.820 | 9.980 | 49,600 | +0.09(+0.91%) |
Aug 01, 2019 | 10.07 | 10.71 | 9.730 | 9.890 | 150,507 | -0.20(-1.98%) |
Jul 31, 2019 | 10.33 | 10.58 | 10.06 | 10.09 | 109,361 | -0.24(-2.32%) |
Jul 30, 2019 | 10.28 | 10.43 | 10.19 | 10.33 | 42,538 | -0.03(-0.29%) |
Jul 29, 2019 | 10.48 | 10.49 | 10.29 | 10.36 | 29,843 | -0.13(-1.24%) |
Jul 26, 2019 | 10.32 | 10.57 | 10.32 | 10.49 | 26,400 | +0.19(+1.84%) |
Jul 25, 2019 | 10.78 | 10.82 | 10.28 | 10.30 | 66,653 | -0.37(-3.47%) |
Jul 24, 2019 | 10.57 | 10.75 | 10.47 | 10.67 | 44,145 | +0.04(+0.38%) |
Jul 23, 2019 | 10.40 | 10.76 | 10.36 | 10.63 | 32,512 | +0.28(+2.71%) |
Jul 22, 2019 | 10.51 | 10.73 | 10.28 | 10.35 | 142,520 | -0.42(-3.90%) |
Jul 19, 2019 | 10.90 | 11.01 | 10.75 | 10.77 | 34,600 | -0.18(-1.64%) |
Jul 18, 2019 | 11.07 | 11.09 | 10.93 | 10.95 | 41,728 | -0.15(-1.35%) |
Jul 17, 2019 | 11.03 | 11.40 | 10.98 | 11.10 | 25,604 | +0.05(+0.45%) |
Jul 16, 2019 | 10.96 | 11.24 | 10.96 | 11.05 | 42,678 | +0.08(+0.73%) |
Jul 15, 2019 | 10.85 | 11.06 | 10.85 | 10.97 | 111,217 | +0.00(+0.00%) |
Jul 12, 2019 | 11.27 | 11.27 | 10.92 | 10.97 | 33,500 | -0.01(-0.09%) |
Jul 11, 2019 | 11.31 | 11.36 | 10.97 | 10.98 | 35,255 | -0.32(-2.83%) |
Jul 10, 2019 | 11.42 | 11.43 | 11.18 | 11.30 | 28,882 | -0.10(-0.88%) |
Jul 09, 2019 | 11.30 | 11.51 | 11.30 | 11.40 | 28,264 | -0.05(-0.44%) |
Jul 08, 2019 | 11.62 | 11.67 | 11.44 | 11.45 | 45,377 | -0.19(-1.63%) |
Jul 05, 2019 | 11.55 | 11.68 | 11.34 | 11.64 | 31,300 | +0.03(+0.26%) |
Jul 03, 2019 | 11.56 | 11.70 | 11.51 | 11.61 | 31,300 | +0.15(+1.31%) |
Jul 02, 2019 | 11.54 | 11.56 | 11.30 | 11.46 | 77,521 | +0.10(+0.88%) |
Jul 01, 2019 | 11.69 | 11.69 | 11.28 | 11.36 | 183,482 | -0.26(-2.24%) |
Jun 28, 2019 | 11.08 | 11.65 | 10.96 | 11.62 | 270,100 | +0.55(+4.97%) |
Jun 27, 2019 | 11.20 | 11.29 | 10.97 | 11.07 | 108,733 | -0.14(-1.25%) |
Jun 26, 2019 | 11.54 | 11.54 | 11.19 | 11.21 | 88,766 | -0.27(-2.35%) |
Jun 25, 2019 | 11.35 | 11.56 | 11.28 | 11.48 | 76,057 | +0.17(+1.50%) |
Jun 24, 2019 | 11.17 | 11.35 | 11.17 | 11.31 | 66,534 | +0.15(+1.34%) |
Jun 21, 2019 | 10.92 | 11.37 | 10.92 | 11.16 | 223,400 | +0.20(+1.82%) |
Jun 20, 2019 | 10.97 | 11.00 | 10.81 | 10.96 | 79,830 | +0.00(+0.00%) |
Jun 19, 2019 | 10.68 | 11.00 | 10.64 | 10.96 | 59,024 | +0.16(+1.48%) |
Jun 18, 2019 | 10.96 | 10.98 | 10.77 | 10.80 | 109,170 | -0.15(-1.37%) |
Jun 17, 2019 | 11.10 | 11.10 | 10.83 | 10.95 | 70,238 | -0.19(-1.71%) |
Jun 14, 2019 | 11.16 | 11.21 | 11.09 | 11.14 | 50,200 | -0.01(-0.09%) |
Jun 13, 2019 | 11.19 | 11.25 | 11.11 | 11.15 | 61,705 | +0.00(+0.00%) |
Jun 12, 2019 | 11.19 | 11.30 | 11.12 | 11.15 | 71,734 | -0.06(-0.54%) |
Jun 11, 2019 | 11.18 | 11.40 | 11.05 | 11.21 | 102,124 | +0.02(+0.18%) |
Jun 10, 2019 | 11.20 | 11.34 | 11.13 | 11.19 | 103,295 | +0.00(+0.00%) |
Jun 07, 2019 | 11.16 | 11.38 | 11.09 | 11.19 | 83,900 | +0.04(+0.36%) |
Jun 06, 2019 | 11.21 | 11.48 | 11.08 | 11.15 | 76,519 | -0.07(-0.62%) |
Jun 05, 2019 | 11.13 | 11.38 | 11.00 | 11.22 | 91,495 | +0.11(+0.99%) |
Jun 04, 2019 | 10.91 | 11.19 | 10.84 | 11.11 | 69,936 | +0.27(+2.49%) |