Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.644 | 9.654 | 9.529 | 9.586 | 314,902 | -0.08(-0.80%) |
Aug 29, 2019 | 9.692 | 9.712 | 9.606 | 9.664 | 403,243 | +0.08(+0.80%) |
Aug 28, 2019 | 9.548 | 9.596 | 9.509 | 9.586 | 307,642 | +0.08(+0.81%) |
Aug 27, 2019 | 9.625 | 9.635 | 9.509 | 9.509 | 429,826 | -0.09(-0.90%) |
Aug 26, 2019 | 9.654 | 9.654 | 9.567 | 9.596 | 229,611 | +0.02(+0.20%) |
Aug 23, 2019 | 9.712 | 9.799 | 9.577 | 9.577 | 378,256 | -0.11(-1.10%) |
Aug 22, 2019 | 9.712 | 9.789 | 9.596 | 9.683 | 484,956 | -0.18(-1.86%) |
Aug 21, 2019 | 9.895 | 9.924 | 9.837 | 9.866 | 590,025 | +0.28(+2.92%) |
Aug 20, 2019 | 9.586 | 9.615 | 9.518 | 9.586 | 551,348 | +0.18(+1.95%) |
Aug 19, 2019 | 9.692 | 9.692 | 9.396 | 9.403 | 459,318 | -0.17(-1.81%) |
Aug 16, 2019 | 9.635 | 9.683 | 9.519 | 9.577 | 836,976 | +0.15(+1.64%) |
Aug 15, 2019 | 9.606 | 9.615 | 9.422 | 9.422 | 693,695 | +0.59(+6.66%) |
Aug 14, 2019 | 8.747 | 9.191 | 8.747 | 8.834 | 673,562 | -0.07(-0.76%) |
Aug 13, 2019 | 8.834 | 8.979 | 8.786 | 8.902 | 387,862 | +0.07(+0.76%) |
Aug 12, 2019 | 8.844 | 8.844 | 8.786 | 8.834 | 172,792 | -0.11(-1.19%) |
Aug 09, 2019 | 8.921 | 8.969 | 8.882 | 8.940 | 310,651 | +0.00(+0.00%) |
Aug 08, 2019 | 8.892 | 8.950 | 8.853 | 8.940 | 363,129 | +0.10(+1.09%) |
Aug 07, 2019 | 8.834 | 8.873 | 8.728 | 8.844 | 357,379 | -0.14(-1.50%) |
Aug 06, 2019 | 8.950 | 8.984 | 8.887 | 8.979 | 438,859 | +0.14(+1.64%) |
Aug 05, 2019 | 8.960 | 8.960 | 8.770 | 8.834 | 370,806 | -0.41(-4.48%) |
Aug 02, 2019 | 9.201 | 9.258 | 9.143 | 9.249 | 607,201 | -0.04(-0.42%) |
Aug 01, 2019 | 9.471 | 9.525 | 9.278 | 9.287 | 379,613 | -0.16(-1.73%) |
Jul 31, 2019 | 9.490 | 9.490 | 9.403 | 9.451 | 366,289 | -0.04(-0.41%) |
Jul 30, 2019 | 9.538 | 9.577 | 9.471 | 9.490 | 442,847 | -0.12(-1.20%) |
Jul 29, 2019 | 9.644 | 9.644 | 9.557 | 9.606 | 276,965 | -0.06(-0.60%) |
Jul 26, 2019 | 9.721 | 9.721 | 9.654 | 9.664 | 288,462 | -0.08(-0.79%) |
Jul 25, 2019 | 9.799 | 9.808 | 9.741 | 9.741 | 268,680 | -0.04(-0.39%) |
Jul 24, 2019 | 9.818 | 9.856 | 9.779 | 9.779 | 354,807 | -0.19(-1.93%) |
Jul 23, 2019 | 9.914 | 9.991 | 9.885 | 9.972 | 425,948 | +0.05(+0.49%) |
Jul 22, 2019 | 10.00 | 10.00 | 9.900 | 9.924 | 266,329 | -0.20(-2.00%) |
Jul 19, 2019 | 10.17 | 10.21 | 10.13 | 10.13 | 227,804 | -0.01(-0.09%) |
Jul 18, 2019 | 10.13 | 10.17 | 10.13 | 10.14 | 163,225 | +0.01(+0.09%) |
Jul 17, 2019 | 10.16 | 10.17 | 10.13 | 10.13 | 189,574 | -0.10(-0.94%) |
Jul 16, 2019 | 10.22 | 10.29 | 10.22 | 10.22 | 277,758 | +0.03(+0.28%) |
Jul 15, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 266,121 | +0.03(+0.29%) |
Jul 12, 2019 | 10.24 | 10.24 | 10.15 | 10.16 | 236,306 | -0.12(-1.13%) |
Jul 11, 2019 | 10.32 | 10.33 | 10.24 | 10.28 | 358,575 | -0.09(-0.84%) |
Jul 10, 2019 | 10.40 | 10.44 | 10.37 | 10.37 | 251,804 | -0.02(-0.18%) |
Jul 09, 2019 | 10.29 | 10.39 | 10.29 | 10.39 | 451,809 | +0.05(+0.47%) |
Jul 08, 2019 | 10.35 | 10.37 | 10.33 | 10.34 | 296,148 | -0.20(-1.92%) |
Jul 05, 2019 | 10.51 | 10.56 | 10.46 | 10.54 | 239,728 | -0.06(-0.55%) |
Jul 03, 2019 | 10.56 | 10.62 | 10.54 | 10.60 | 194,105 | -0.04(-0.36%) |
Jul 02, 2019 | 10.69 | 10.71 | 10.63 | 10.64 | 385,663 | -0.04(-0.36%) |
Jul 01, 2019 | 10.72 | 10.75 | 10.64 | 10.68 | 262,556 | +0.16(+1.56%) |
Jun 28, 2019 | 10.63 | 10.63 | 10.51 | 10.51 | 238,380 | -0.15(-1.45%) |
Jun 27, 2019 | 10.63 | 10.69 | 10.62 | 10.67 | 297,630 | +0.13(+1.19%) |
Jun 26, 2019 | 10.46 | 10.56 | 10.45 | 10.54 | 211,453 | +0.13(+1.20%) |
Jun 25, 2019 | 10.42 | 10.44 | 10.38 | 10.42 | 248,797 | -0.04(-0.37%) |
Jun 24, 2019 | 10.51 | 10.52 | 10.43 | 10.45 | 228,594 | -0.14(-1.36%) |
Jun 21, 2019 | 10.60 | 10.64 | 10.55 | 10.60 | 267,828 | -0.07(-0.63%) |
Jun 20, 2019 | 10.66 | 10.71 | 10.63 | 10.67 | 353,801 | +0.14(+1.37%) |
Jun 19, 2019 | 10.48 | 10.58 | 10.47 | 10.52 | 447,951 | +0.07(+0.65%) |
Jun 18, 2019 | 10.36 | 10.52 | 10.35 | 10.45 | 363,387 | +0.18(+1.78%) |
Jun 17, 2019 | 10.23 | 10.27 | 10.23 | 10.27 | 193,921 | +0.04(+0.38%) |
Jun 14, 2019 | 10.36 | 10.36 | 10.23 | 10.23 | 441,714 | -0.23(-2.21%) |
Jun 13, 2019 | 10.49 | 10.50 | 10.44 | 10.46 | 361,127 | +0.25(+2.45%) |
Jun 12, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 197,686 | -0.16(-1.58%) |
Jun 11, 2019 | 10.50 | 10.50 | 10.36 | 10.38 | 304,958 | -0.09(-0.83%) |
Jun 10, 2019 | 10.42 | 10.54 | 10.39 | 10.46 | 477,224 | +0.09(+0.84%) |
Jun 07, 2019 | 10.37 | 10.45 | 10.36 | 10.38 | 162,998 | +0.05(+0.47%) |
Jun 06, 2019 | 10.30 | 10.37 | 10.29 | 10.33 | 262,570 | +0.07(+0.66%) |
Jun 05, 2019 | 10.35 | 10.37 | 10.25 | 10.26 | 218,593 | -0.12(-1.11%) |
Jun 04, 2019 | 10.36 | 10.39 | 10.28 | 10.38 | 248,724 | +0.04(+0.37%) |