Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.841 | 9.966 | 9.828 | 9.929 | 602,062 | +0.13(+1.35%) |
Aug 29, 2019 | 9.760 | 9.848 | 9.742 | 9.797 | 1,000,000 | +0.07(+0.75%) |
Aug 28, 2019 | 9.775 | 9.841 | 9.694 | 9.724 | 974,345 | -0.07(-0.67%) |
Aug 27, 2019 | 9.848 | 9.892 | 9.775 | 9.790 | 754,984 | -0.04(-0.37%) |
Aug 26, 2019 | 9.790 | 9.870 | 9.760 | 9.826 | 697,299 | +0.07(+0.75%) |
Aug 23, 2019 | 9.914 | 10.00 | 9.738 | 9.753 | 723,565 | -0.18(-1.77%) |
Aug 22, 2019 | 9.892 | 10.01 | 9.867 | 9.929 | 650,415 | +0.06(+0.59%) |
Aug 21, 2019 | 9.826 | 9.892 | 9.782 | 9.870 | 1,614,186 | +0.04(+0.37%) |
Aug 20, 2019 | 9.966 | 9.995 | 9.790 | 9.834 | 582,983 | -0.07(-0.74%) |
Aug 19, 2019 | 9.606 | 9.922 | 9.584 | 9.907 | 3,609,698 | +0.30(+3.13%) |
Aug 16, 2019 | 9.540 | 9.702 | 9.540 | 9.606 | 1,196,351 | +0.03(+0.31%) |
Aug 15, 2019 | 9.533 | 9.636 | 9.474 | 9.577 | 552,874 | +0.07(+0.69%) |
Aug 14, 2019 | 9.533 | 9.562 | 9.474 | 9.511 | 722,208 | -0.08(-0.84%) |
Aug 13, 2019 | 9.548 | 9.650 | 9.489 | 9.592 | 723,644 | +0.04(+0.38%) |
Aug 12, 2019 | 9.438 | 9.643 | 9.423 | 9.555 | 1,013,045 | +0.08(+0.85%) |
Aug 09, 2019 | 9.438 | 9.526 | 9.396 | 9.474 | 1,041,438 | +0.04(+0.47%) |
Aug 08, 2019 | 9.320 | 9.467 | 9.284 | 9.430 | 933,632 | +0.12(+1.26%) |
Aug 07, 2019 | 9.218 | 9.350 | 9.174 | 9.313 | 1,566,567 | +0.05(+0.55%) |
Aug 06, 2019 | 9.196 | 9.306 | 9.174 | 9.262 | 552,680 | +0.06(+0.64%) |
Aug 05, 2019 | 9.284 | 9.320 | 9.056 | 9.203 | 529,021 | -0.07(-0.79%) |
Aug 02, 2019 | 9.320 | 9.372 | 9.218 | 9.276 | 546,697 | -0.01(-0.16%) |
Aug 01, 2019 | 9.247 | 9.460 | 9.115 | 9.291 | 677,352 | +0.21(+2.34%) |
Jul 31, 2019 | 9.093 | 9.221 | 9.056 | 9.078 | 305,521 | -0.03(-0.32%) |
Jul 30, 2019 | 9.034 | 9.108 | 9.027 | 9.108 | 289,615 | +0.09(+0.98%) |
Jul 29, 2019 | 9.005 | 9.086 | 8.968 | 9.020 | 270,092 | +0.01(+0.16%) |
Jul 26, 2019 | 8.917 | 9.042 | 8.880 | 9.005 | 277,916 | +0.09(+0.99%) |
Jul 25, 2019 | 9.020 | 9.045 | 8.917 | 8.917 | 184,536 | -0.09(-0.98%) |
Jul 24, 2019 | 8.880 | 9.020 | 8.858 | 9.005 | 255,856 | +0.10(+1.15%) |
Jul 23, 2019 | 8.807 | 8.924 | 8.770 | 8.902 | 229,934 | +0.11(+1.25%) |
Jul 22, 2019 | 8.807 | 8.866 | 8.778 | 8.792 | 140,867 | -0.01(-0.08%) |
Jul 19, 2019 | 8.888 | 8.924 | 8.800 | 8.800 | 173,595 | -0.11(-1.23%) |
Jul 18, 2019 | 8.924 | 8.961 | 8.784 | 8.910 | 175,530 | -0.03(-0.33%) |
Jul 17, 2019 | 8.873 | 8.946 | 8.822 | 8.939 | 161,404 | +0.06(+0.66%) |
Jul 16, 2019 | 8.829 | 8.935 | 8.829 | 8.880 | 178,828 | +0.03(+0.33%) |
Jul 15, 2019 | 8.844 | 8.858 | 8.778 | 8.851 | 148,583 | +0.03(+0.33%) |
Jul 12, 2019 | 8.807 | 8.880 | 8.778 | 8.822 | 224,188 | +0.01(+0.17%) |
Jul 11, 2019 | 8.910 | 8.932 | 8.770 | 8.807 | 281,736 | -0.10(-1.15%) |
Jul 10, 2019 | 8.961 | 9.020 | 8.866 | 8.910 | 487,801 | -0.05(-0.53%) |
Jul 09, 2019 | 8.914 | 8.972 | 8.842 | 8.957 | 361,466 | +0.05(+0.57%) |
Jul 08, 2019 | 8.943 | 8.965 | 8.885 | 8.907 | 204,019 | -0.03(-0.32%) |
Jul 05, 2019 | 8.907 | 8.950 | 8.792 | 8.936 | 294,382 | +0.03(+0.32%) |
Jul 03, 2019 | 8.936 | 8.936 | 8.871 | 8.907 | 178,742 | +0.00(+0.00%) |
Jul 02, 2019 | 8.814 | 8.936 | 8.778 | 8.907 | 246,588 | +0.11(+1.23%) |
Jul 01, 2019 | 8.742 | 8.814 | 8.598 | 8.799 | 256,791 | +0.17(+2.00%) |
Jun 28, 2019 | 8.576 | 8.713 | 8.569 | 8.626 | 668,407 | +0.04(+0.42%) |
Jun 27, 2019 | 8.461 | 8.590 | 8.439 | 8.590 | 292,295 | +0.13(+1.53%) |
Jun 26, 2019 | 8.634 | 8.662 | 8.454 | 8.461 | 182,845 | -0.19(-2.16%) |
Jun 25, 2019 | 8.706 | 8.778 | 8.634 | 8.648 | 181,771 | -0.07(-0.83%) |
Jun 24, 2019 | 8.957 | 8.957 | 8.670 | 8.720 | 261,228 | -0.19(-2.10%) |
Jun 21, 2019 | 8.986 | 8.986 | 8.893 | 8.907 | 312,451 | -0.13(-1.43%) |
Jun 20, 2019 | 8.993 | 9.065 | 8.972 | 9.037 | 192,825 | +0.04(+0.48%) |
Jun 19, 2019 | 8.965 | 9.029 | 8.857 | 8.993 | 207,410 | +0.04(+0.48%) |
Jun 18, 2019 | 8.929 | 8.979 | 8.871 | 8.950 | 221,482 | +0.05(+0.57%) |
Jun 17, 2019 | 8.828 | 8.900 | 8.785 | 8.900 | 152,644 | +0.06(+0.73%) |
Jun 14, 2019 | 8.878 | 8.878 | 8.806 | 8.835 | 187,915 | +0.01(+0.08%) |
Jun 13, 2019 | 8.756 | 8.846 | 8.756 | 8.828 | 221,194 | +0.09(+0.99%) |
Jun 12, 2019 | 8.655 | 8.756 | 8.655 | 8.742 | 236,268 | +0.05(+0.58%) |
Jun 11, 2019 | 8.612 | 8.706 | 8.562 | 8.691 | 319,577 | +0.09(+1.00%) |
Jun 10, 2019 | 8.634 | 8.634 | 8.540 | 8.605 | 190,029 | -0.01(-0.08%) |
Jun 07, 2019 | 8.576 | 8.626 | 8.555 | 8.612 | 314,536 | +0.06(+0.76%) |
Jun 06, 2019 | 8.547 | 8.605 | 8.432 | 8.547 | 190,811 | -0.03(-0.34%) |
Jun 05, 2019 | 8.490 | 8.576 | 8.432 | 8.576 | 172,940 | +0.10(+1.19%) |
Jun 04, 2019 | 8.454 | 8.519 | 8.339 | 8.475 | 162,527 | +0.04(+0.43%) |