Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.850 | 9.950 | 9.300 | 9.350 | 84,200 | -0.50(-5.08%) |
Aug 29, 2019 | 9.950 | 10.25 | 9.250 | 9.850 | 100,370 | +0.05(+0.51%) |
Aug 28, 2019 | 8.400 | 10.15 | 8.400 | 9.800 | 234,589 | +1.45(+17.37%) |
Aug 27, 2019 | 11.25 | 11.25 | 8.300 | 8.350 | 545,508 | -2.05(-19.71%) |
Aug 26, 2019 | 9.000 | 10.65 | 8.950 | 10.40 | 374,966 | +1.65(+18.86%) |
Aug 23, 2019 | 9.200 | 9.300 | 8.500 | 8.750 | 79,420 | -0.45(-4.89%) |
Aug 22, 2019 | 8.850 | 9.550 | 8.800 | 9.200 | 90,311 | +0.35(+3.95%) |
Aug 21, 2019 | 8.400 | 8.900 | 8.350 | 8.850 | 69,449 | +0.50(+5.99%) |
Aug 20, 2019 | 8.700 | 8.750 | 7.800 | 8.350 | 127,689 | -0.35(-4.02%) |
Aug 19, 2019 | 7.600 | 8.950 | 7.600 | 8.700 | 142,709 | +1.30(+17.57%) |
Aug 16, 2019 | 7.950 | 8.100 | 7.300 | 7.400 | 110,860 | -0.55(-6.92%) |
Aug 15, 2019 | 8.300 | 8.300 | 7.900 | 7.950 | 71,548 | -0.20(-2.45%) |
Aug 14, 2019 | 9.000 | 9.050 | 8.050 | 8.150 | 98,513 | -1.00(-10.93%) |
Aug 13, 2019 | 8.900 | 9.700 | 8.900 | 9.150 | 131,239 | +0.15(+1.67%) |
Aug 12, 2019 | 9.000 | 9.100 | 8.550 | 9.000 | 30,236 | +0.10(+1.12%) |
Aug 09, 2019 | 9.950 | 9.950 | 8.850 | 8.900 | 85,360 | -1.00(-10.10%) |
Aug 08, 2019 | 9.950 | 10.20 | 9.675 | 9.900 | 35,469 | +0.00(+0.00%) |
Aug 07, 2019 | 9.600 | 10.15 | 9.160 | 9.900 | 50,990 | +0.10(+1.02%) |
Aug 06, 2019 | 9.950 | 10.05 | 9.500 | 9.800 | 50,587 | -0.10(-1.01%) |
Aug 05, 2019 | 10.05 | 10.05 | 9.248 | 9.900 | 92,590 | -0.30(-2.94%) |
Aug 02, 2019 | 10.60 | 10.68 | 10.00 | 10.20 | 51,860 | -0.45(-4.23%) |
Aug 01, 2019 | 10.70 | 10.85 | 10.25 | 10.65 | 62,245 | -0.05(-0.47%) |
Jul 31, 2019 | 10.75 | 11.00 | 10.45 | 10.70 | 60,823 | +0.05(+0.47%) |
Jul 30, 2019 | 10.70 | 10.85 | 10.30 | 10.65 | 36,727 | -0.05(-0.47%) |
Jul 29, 2019 | 10.70 | 10.80 | 10.35 | 10.70 | 50,316 | +0.25(+2.39%) |
Jul 26, 2019 | 10.40 | 10.72 | 10.30 | 10.45 | 41,320 | +0.15(+1.46%) |
Jul 25, 2019 | 10.65 | 10.75 | 10.20 | 10.30 | 92,766 | -0.35(-3.29%) |
Jul 24, 2019 | 10.55 | 10.90 | 10.45 | 10.65 | 86,494 | +0.15(+1.43%) |
Jul 23, 2019 | 11.05 | 11.25 | 10.35 | 10.50 | 91,756 | -0.50(-4.55%) |
Jul 22, 2019 | 10.85 | 11.20 | 10.80 | 11.00 | 68,869 | +0.20(+1.85%) |
Jul 19, 2019 | 10.65 | 10.93 | 10.45 | 10.80 | 124,520 | +0.20(+1.89%) |
Jul 18, 2019 | 11.25 | 11.25 | 10.50 | 10.60 | 84,199 | -0.65(-5.78%) |
Jul 17, 2019 | 11.95 | 12.00 | 11.22 | 11.25 | 91,352 | -0.70(-5.86%) |
Jul 16, 2019 | 11.45 | 11.95 | 11.30 | 11.95 | 102,006 | +0.45(+3.91%) |
Jul 15, 2019 | 11.40 | 11.90 | 10.80 | 11.50 | 126,063 | +0.20(+1.77%) |
Jul 12, 2019 | 12.25 | 12.29 | 11.25 | 11.30 | 184,880 | -1.05(-8.50%) |
Jul 11, 2019 | 12.10 | 12.50 | 10.85 | 12.35 | 261,960 | +0.35(+2.92%) |
Jul 10, 2019 | 12.22 | 12.30 | 11.40 | 12.00 | 191,110 | -0.10(-0.83%) |
Jul 09, 2019 | 11.60 | 12.30 | 11.20 | 12.10 | 233,456 | +0.35(+2.98%) |
Jul 08, 2019 | 10.45 | 12.00 | 10.45 | 11.75 | 351,475 | +1.25(+11.90%) |
Jul 05, 2019 | 10.25 | 10.95 | 10.25 | 10.50 | 107,200 | +0.15(+1.45%) |
Jul 03, 2019 | 10.25 | 10.45 | 9.974 | 10.35 | 93,700 | +0.25(+2.48%) |
Jul 02, 2019 | 10.50 | 10.60 | 9.900 | 10.10 | 161,414 | -0.40(-3.81%) |
Jul 01, 2019 | 10.00 | 10.85 | 10.00 | 10.50 | 179,872 | +0.55(+5.53%) |
Jun 28, 2019 | 10.75 | 10.75 | 9.750 | 9.950 | 272,800 | -0.85(-7.87%) |
Jun 27, 2019 | 8.750 | 11.45 | 8.600 | 10.80 | 947,786 | +2.30(+27.06%) |
Jun 26, 2019 | 8.500 | 8.750 | 8.400 | 8.500 | 145,298 | +0.15(+1.80%) |
Jun 25, 2019 | 8.450 | 8.550 | 8.200 | 8.350 | 96,472 | -0.05(-0.60%) |
Jun 24, 2019 | 8.400 | 8.550 | 8.050 | 8.400 | 147,584 | +0.15(+1.82%) |
Jun 21, 2019 | 8.300 | 8.600 | 8.200 | 8.250 | 151,060 | -0.15(-1.79%) |
Jun 20, 2019 | 8.150 | 8.400 | 8.000 | 8.400 | 162,380 | +0.65(+8.39%) |
Jun 19, 2019 | 8.100 | 8.250 | 7.700 | 7.750 | 178,821 | -0.10(-1.27%) |
Jun 18, 2019 | 8.350 | 8.800 | 7.850 | 7.850 | 206,364 | -0.40(-4.85%) |
Jun 17, 2019 | 8.050 | 9.050 | 7.900 | 8.250 | 269,750 | +0.50(+6.45%) |
Jun 14, 2019 | 8.150 | 8.200 | 7.700 | 7.750 | 142,700 | -0.55(-6.63%) |
Jun 13, 2019 | 8.250 | 8.550 | 8.100 | 8.300 | 210,919 | +0.20(+2.47%) |
Jun 12, 2019 | 8.000 | 8.200 | 7.700 | 8.100 | 216,554 | +0.55(+7.28%) |
Jun 11, 2019 | 7.500 | 7.950 | 7.500 | 7.550 | 155,373 | +0.05(+0.67%) |
Jun 10, 2019 | 7.550 | 8.000 | 7.425 | 7.500 | 293,782 | +0.05(+0.67%) |
Jun 07, 2019 | 7.000 | 7.600 | 7.000 | 7.450 | 220,800 | +0.45(+6.43%) |
Jun 06, 2019 | 6.800 | 7.000 | 6.200 | 7.000 | 302,721 | +0.25(+3.70%) |
Jun 05, 2019 | 7.550 | 7.800 | 6.750 | 6.750 | 355,844 | -0.50(-6.90%) |
Jun 04, 2019 | 7.300 | 7.550 | 7.000 | 7.250 | 348,312 | +0.30(+4.32%) |