Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.550 | 9.550 | 9.420 | 9.430 | 158,700 | +0.17(+1.84%) |
Aug 29, 2019 | 9.270 | 9.300 | 9.250 | 9.260 | 133,395 | +0.07(+0.76%) |
Aug 28, 2019 | 9.110 | 9.230 | 9.060 | 9.190 | 160,295 | -0.10(-1.08%) |
Aug 27, 2019 | 9.340 | 9.360 | 9.280 | 9.290 | 326,381 | -0.01(-0.11%) |
Aug 26, 2019 | 9.410 | 9.410 | 9.210 | 9.300 | 172,966 | +0.07(+0.76%) |
Aug 23, 2019 | 9.400 | 9.430 | 9.220 | 9.230 | 178,300 | -0.33(-3.45%) |
Aug 22, 2019 | 9.460 | 9.560 | 9.340 | 9.560 | 268,442 | -0.04(-0.42%) |
Aug 21, 2019 | 9.602 | 9.650 | 9.560 | 9.600 | 120,003 | +0.19(+2.02%) |
Aug 20, 2019 | 9.440 | 9.490 | 9.370 | 9.410 | 349,777 | +0.09(+0.97%) |
Aug 19, 2019 | 9.380 | 9.400 | 9.310 | 9.320 | 215,798 | +0.06(+0.65%) |
Aug 16, 2019 | 9.235 | 9.290 | 9.220 | 9.260 | 252,500 | +0.01(+0.11%) |
Aug 15, 2019 | 9.140 | 9.310 | 9.140 | 9.250 | 270,831 | +0.04(+0.43%) |
Aug 14, 2019 | 9.210 | 9.290 | 9.150 | 9.210 | 396,917 | -0.03(-0.32%) |
Aug 13, 2019 | 9.000 | 9.280 | 9.000 | 9.240 | 239,163 | +0.04(+0.43%) |
Aug 12, 2019 | 9.190 | 9.290 | 9.190 | 9.200 | 122,120 | -0.45(-4.66%) |
Aug 09, 2019 | 9.580 | 9.670 | 9.530 | 9.650 | 137,300 | +0.02(+0.21%) |
Aug 08, 2019 | 9.418 | 9.650 | 9.410 | 9.630 | 1,512,713 | +0.46(+5.02%) |
Aug 07, 2019 | 9.020 | 9.200 | 9.010 | 9.170 | 599,066 | -0.37(-3.88%) |
Aug 06, 2019 | 9.610 | 9.650 | 9.400 | 9.540 | 740,415 | -0.53(-5.26%) |
Aug 05, 2019 | 10.00 | 10.11 | 9.982 | 10.07 | 174,301 | -0.15(-1.47%) |
Aug 02, 2019 | 10.32 | 10.37 | 10.20 | 10.22 | 171,200 | -0.24(-2.29%) |
Aug 01, 2019 | 10.39 | 10.69 | 10.39 | 10.46 | 182,616 | -0.16(-1.51%) |
Jul 31, 2019 | 10.71 | 10.80 | 10.55 | 10.62 | 222,888 | -0.36(-3.28%) |
Jul 30, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 132,713 | -0.06(-0.54%) |
Jul 29, 2019 | 10.94 | 11.08 | 10.90 | 11.04 | 157,160 | +0.10(+0.91%) |
Jul 26, 2019 | 10.83 | 11.00 | 10.83 | 10.94 | 83,800 | -0.10(-0.91%) |
Jul 25, 2019 | 10.94 | 11.10 | 10.94 | 11.04 | 284,109 | -0.12(-1.08%) |
Jul 24, 2019 | 10.97 | 11.27 | 10.97 | 11.16 | 131,708 | +0.08(+0.72%) |
Jul 23, 2019 | 11.00 | 11.09 | 10.99 | 11.08 | 138,456 | +0.18(+1.65%) |
Jul 22, 2019 | 10.90 | 11.00 | 10.88 | 10.90 | 112,055 | +0.05(+0.46%) |
Jul 19, 2019 | 10.86 | 10.99 | 10.82 | 10.85 | 74,600 | +0.04(+0.37%) |
Jul 18, 2019 | 10.85 | 10.88 | 10.78 | 10.81 | 101,512 | -0.06(-0.55%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.84 | 10.87 | 100,751 | +0.07(+0.65%) |
Jul 16, 2019 | 10.85 | 10.95 | 10.79 | 10.80 | 109,076 | -0.02(-0.18%) |
Jul 15, 2019 | 10.77 | 10.86 | 10.73 | 10.82 | 1,001,186 | +0.12(+1.12%) |
Jul 12, 2019 | 10.77 | 10.77 | 10.68 | 10.70 | 91,900 | +0.00(+0.00%) |
Jul 11, 2019 | 10.72 | 10.76 | 10.67 | 10.70 | 123,193 | -0.05(-0.47%) |
Jul 10, 2019 | 10.75 | 10.78 | 10.65 | 10.75 | 281,956 | +0.00(+0.00%) |
Jul 09, 2019 | 10.72 | 10.78 | 10.70 | 10.75 | 230,547 | +0.01(+0.09%) |
Jul 08, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 89,078 | -0.15(-1.38%) |
Jul 05, 2019 | 10.93 | 10.95 | 10.79 | 10.89 | 54,000 | -0.18(-1.63%) |
Jul 03, 2019 | 11.11 | 11.11 | 11.04 | 11.07 | 62,800 | +0.16(+1.47%) |
Jul 02, 2019 | 10.88 | 10.92 | 10.83 | 10.91 | 104,693 | -0.01(-0.09%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.87 | 10.92 | 239,377 | +0.14(+1.30%) |
Jun 28, 2019 | 10.85 | 10.96 | 10.68 | 10.78 | 182,700 | -0.03(-0.28%) |
Jun 27, 2019 | 10.88 | 10.88 | 10.73 | 10.81 | 91,702 | -0.03(-0.28%) |
Jun 26, 2019 | 11.00 | 11.03 | 10.82 | 10.84 | 99,988 | -0.32(-2.87%) |
Jun 25, 2019 | 11.26 | 11.26 | 11.11 | 11.16 | 95,941 | -0.18(-1.59%) |
Jun 24, 2019 | 11.40 | 11.50 | 11.33 | 11.34 | 639,126 | +0.09(+0.80%) |
Jun 21, 2019 | 11.46 | 11.46 | 11.15 | 11.25 | 252,900 | -0.44(-3.76%) |
Jun 20, 2019 | 11.71 | 11.73 | 11.60 | 11.69 | 141,755 | +0.18(+1.56%) |
Jun 19, 2019 | 11.60 | 11.60 | 11.49 | 11.51 | 218,486 | -0.09(-0.78%) |
Jun 18, 2019 | 11.63 | 11.70 | 11.60 | 11.60 | 74,109 | +0.20(+1.75%) |
Jun 17, 2019 | 11.47 | 11.50 | 11.40 | 11.40 | 92,468 | +0.12(+1.06%) |
Jun 14, 2019 | 11.37 | 11.42 | 11.27 | 11.28 | 593,000 | -0.12(-1.05%) |
Jun 13, 2019 | 11.53 | 11.53 | 11.40 | 11.40 | 135,883 | -0.11(-0.96%) |
Jun 12, 2019 | 11.54 | 11.54 | 11.45 | 11.51 | 86,300 | -0.04(-0.35%) |
Jun 11, 2019 | 11.71 | 11.74 | 11.55 | 11.55 | 69,748 | -0.01(-0.09%) |
Jun 10, 2019 | 11.51 | 11.71 | 11.49 | 11.56 | 110,046 | -0.17(-1.45%) |
Jun 07, 2019 | 11.74 | 11.80 | 11.70 | 11.73 | 88,900 | +0.16(+1.38%) |
Jun 06, 2019 | 11.63 | 11.63 | 11.45 | 11.57 | 97,961 | +0.17(+1.49%) |
Jun 05, 2019 | 11.48 | 11.52 | 11.35 | 11.40 | 123,511 | +0.00(+0.00%) |
Jun 04, 2019 | 11.35 | 11.44 | 11.29 | 11.40 | 114,285 | +0.26(+2.33%) |