Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.310 | 9.580 | 8.920 | 9.240 | 205,300 | -0.07(-0.75%) |
Aug 29, 2019 | 9.560 | 9.850 | 9.270 | 9.310 | 247,411 | -0.24(-2.51%) |
Aug 28, 2019 | 9.800 | 9.840 | 9.405 | 9.550 | 127,513 | -0.30(-3.05%) |
Aug 27, 2019 | 10.01 | 10.11 | 9.752 | 9.850 | 244,158 | -0.10(-1.01%) |
Aug 26, 2019 | 10.15 | 10.47 | 9.680 | 9.950 | 480,108 | -0.11(-1.09%) |
Aug 23, 2019 | 10.22 | 10.28 | 9.770 | 10.06 | 631,100 | -0.15(-1.47%) |
Aug 22, 2019 | 10.50 | 10.57 | 10.06 | 10.21 | 306,119 | -0.24(-2.30%) |
Aug 21, 2019 | 9.310 | 10.49 | 9.240 | 10.45 | 319,830 | +1.20(+12.97%) |
Aug 20, 2019 | 9.660 | 9.930 | 9.220 | 9.250 | 451,535 | -0.45(-4.64%) |
Aug 19, 2019 | 9.280 | 9.890 | 9.010 | 9.700 | 399,079 | +0.47(+5.09%) |
Aug 16, 2019 | 9.300 | 9.681 | 9.040 | 9.230 | 148,500 | -0.08(-0.86%) |
Aug 15, 2019 | 9.000 | 9.500 | 8.990 | 9.310 | 185,130 | +0.30(+3.33%) |
Aug 14, 2019 | 9.700 | 9.700 | 8.810 | 9.010 | 360,419 | -0.79(-8.06%) |
Aug 13, 2019 | 9.590 | 9.920 | 9.460 | 9.800 | 428,308 | +0.13(+1.34%) |
Aug 12, 2019 | 9.500 | 9.940 | 9.210 | 9.670 | 576,579 | +0.05(+0.52%) |
Aug 09, 2019 | 9.090 | 9.800 | 8.990 | 9.620 | 355,600 | +0.68(+7.61%) |
Aug 08, 2019 | 9.220 | 9.290 | 8.827 | 8.940 | 321,205 | -0.27(-2.93%) |
Aug 07, 2019 | 8.790 | 9.510 | 8.610 | 9.210 | 321,236 | +0.30(+3.37%) |
Aug 06, 2019 | 10.05 | 10.09 | 8.340 | 8.910 | 909,075 | -1.02(-10.27%) |
Aug 05, 2019 | 10.92 | 10.96 | 9.470 | 9.930 | 1,441,911 | -0.72(-6.76%) |
Aug 02, 2019 | 10.04 | 10.95 | 9.910 | 10.65 | 424,900 | +0.60(+5.97%) |
Aug 01, 2019 | 10.49 | 10.74 | 10.02 | 10.05 | 210,038 | -0.51(-4.83%) |
Jul 31, 2019 | 9.880 | 10.98 | 9.880 | 10.56 | 234,949 | +0.57(+5.71%) |
Jul 30, 2019 | 10.25 | 10.62 | 9.300 | 9.990 | 710,154 | -0.40(-3.85%) |
Jul 29, 2019 | 10.88 | 11.00 | 10.23 | 10.39 | 477,332 | -0.54(-4.94%) |
Jul 26, 2019 | 11.10 | 11.40 | 10.85 | 10.93 | 266,500 | -0.18(-1.62%) |
Jul 25, 2019 | 11.32 | 11.47 | 10.85 | 11.11 | 339,595 | -0.13(-1.16%) |
Jul 24, 2019 | 11.24 | 11.46 | 11.07 | 11.24 | 135,368 | +0.00(+0.00%) |
Jul 23, 2019 | 11.30 | 11.44 | 11.20 | 11.24 | 140,215 | -0.11(-0.97%) |
Jul 22, 2019 | 11.89 | 12.08 | 11.20 | 11.35 | 258,477 | -0.55(-4.62%) |
Jul 19, 2019 | 11.55 | 11.98 | 11.51 | 11.90 | 157,900 | +0.39(+3.39%) |
Jul 18, 2019 | 12.02 | 12.32 | 11.00 | 11.51 | 354,935 | -0.55(-4.56%) |
Jul 17, 2019 | 13.08 | 13.10 | 12.03 | 12.06 | 272,592 | -0.94(-7.23%) |
Jul 16, 2019 | 12.94 | 13.10 | 12.36 | 13.00 | 256,875 | +0.19(+1.48%) |
Jul 15, 2019 | 12.08 | 13.25 | 12.08 | 12.81 | 595,465 | +0.81(+6.75%) |
Jul 12, 2019 | 11.18 | 12.09 | 11.17 | 12.00 | 292,700 | +0.73(+6.48%) |
Jul 11, 2019 | 11.29 | 11.50 | 10.91 | 11.27 | 212,386 | -0.02(-0.18%) |
Jul 10, 2019 | 11.42 | 11.69 | 10.89 | 11.29 | 281,412 | -0.11(-0.96%) |
Jul 09, 2019 | 11.36 | 11.84 | 11.36 | 11.40 | 201,820 | -0.02(-0.18%) |
Jul 08, 2019 | 11.19 | 11.86 | 11.19 | 11.42 | 269,655 | +0.24(+2.15%) |
Jul 05, 2019 | 11.64 | 12.00 | 11.17 | 11.18 | 269,500 | -0.52(-4.44%) |
Jul 03, 2019 | 12.26 | 12.26 | 11.67 | 11.70 | 144,700 | -0.56(-4.57%) |
Jul 02, 2019 | 12.56 | 12.62 | 12.05 | 12.26 | 200,996 | -0.29(-2.31%) |
Jul 01, 2019 | 12.62 | 12.68 | 12.16 | 12.55 | 482,084 | +0.45(+3.72%) |
Jun 28, 2019 | 11.28 | 12.16 | 11.16 | 12.10 | 578,100 | +0.82(+7.27%) |
Jun 27, 2019 | 11.39 | 11.85 | 11.00 | 11.28 | 303,016 | -0.09(-0.79%) |
Jun 26, 2019 | 12.34 | 12.49 | 11.10 | 11.37 | 559,353 | -0.79(-6.50%) |
Jun 25, 2019 | 12.23 | 12.96 | 12.00 | 12.16 | 623,828 | -0.38(-3.03%) |
Jun 24, 2019 | 12.24 | 13.56 | 11.91 | 12.54 | 1,201,267 | +0.27(+2.20%) |
Jun 21, 2019 | 11.14 | 12.62 | 10.76 | 12.27 | 1,134,800 | +1.31(+11.95%) |
Jun 20, 2019 | 11.25 | 11.30 | 10.75 | 10.96 | 395,567 | -0.05(-0.45%) |
Jun 19, 2019 | 11.00 | 11.49 | 10.54 | 11.01 | 648,599 | +0.21(+1.94%) |
Jun 18, 2019 | 11.84 | 11.98 | 10.51 | 10.80 | 830,919 | -0.56(-4.93%) |
Jun 17, 2019 | 11.90 | 12.75 | 11.36 | 11.36 | 1,586,629 | -0.36(-3.07%) |
Jun 14, 2019 | 11.44 | 11.90 | 10.75 | 11.72 | 1,119,300 | +0.51(+4.55%) |
Jun 13, 2019 | 12.21 | 12.40 | 10.84 | 11.21 | 3,319,491 | -0.64(-5.40%) |
Jun 12, 2019 | 11.57 | 12.65 | 10.50 | 11.85 | 2,455,726 | -0.20(-1.66%) |
Jun 11, 2019 | 15.01 | 15.50 | 11.68 | 12.05 | 6,083,732 | -1.74(-12.62%) |
Jun 10, 2019 | 10.79 | 22.82 | 9.750 | 13.79 | 26,401,220 | +9.44(+217.01%) |
Jun 07, 2019 | 4.000 | 4.500 | 4.000 | 4.350 | 309,600 | +0.34(+8.48%) |
Jun 06, 2019 | 4.300 | 4.390 | 4.000 | 4.010 | 69,434 | -0.20(-4.75%) |
Jun 05, 2019 | 4.250 | 4.410 | 4.150 | 4.210 | 126,080 | -0.08(-1.86%) |
Jun 04, 2019 | 4.210 | 4.469 | 4.210 | 4.290 | 148,050 | +0.04(+0.94%) |