Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.860 | 9.020 | 8.635 | 8.740 | 491,800 | -0.01(-0.11%) |
Aug 29, 2019 | 8.550 | 8.840 | 8.490 | 8.750 | 415,912 | +0.35(+4.17%) |
Aug 28, 2019 | 8.040 | 8.505 | 8.040 | 8.400 | 308,899 | +0.31(+3.83%) |
Aug 27, 2019 | 8.120 | 8.220 | 7.920 | 8.090 | 477,874 | -0.02(-0.25%) |
Aug 26, 2019 | 8.410 | 8.410 | 8.090 | 8.110 | 306,111 | -0.11(-1.34%) |
Aug 23, 2019 | 8.960 | 8.970 | 8.200 | 8.220 | 503,800 | -0.77(-8.57%) |
Aug 22, 2019 | 9.210 | 9.260 | 8.760 | 8.990 | 630,037 | -0.27(-2.92%) |
Aug 21, 2019 | 9.350 | 9.440 | 9.210 | 9.260 | 436,021 | +0.08(+0.87%) |
Aug 20, 2019 | 9.420 | 9.480 | 9.180 | 9.180 | 326,496 | -0.34(-3.57%) |
Aug 19, 2019 | 9.570 | 9.590 | 9.330 | 9.520 | 199,338 | +0.14(+1.49%) |
Aug 16, 2019 | 9.530 | 9.590 | 9.360 | 9.380 | 338,500 | -0.05(-0.53%) |
Aug 15, 2019 | 9.560 | 9.560 | 9.320 | 9.430 | 262,349 | -0.09(-0.95%) |
Aug 14, 2019 | 9.980 | 10.09 | 9.500 | 9.520 | 558,752 | -0.80(-7.75%) |
Aug 13, 2019 | 10.18 | 10.34 | 9.880 | 10.32 | 333,900 | +0.17(+1.67%) |
Aug 12, 2019 | 10.63 | 10.67 | 10.11 | 10.15 | 336,025 | -0.60(-5.58%) |
Aug 09, 2019 | 10.95 | 11.16 | 10.40 | 10.75 | 367,400 | -0.27(-2.45%) |
Aug 08, 2019 | 10.56 | 12.03 | 10.56 | 11.02 | 719,391 | +0.51(+4.85%) |
Aug 07, 2019 | 10.62 | 10.92 | 10.47 | 10.51 | 414,449 | -0.33(-3.04%) |
Aug 06, 2019 | 10.70 | 10.90 | 10.63 | 10.84 | 469,931 | +0.18(+1.69%) |
Aug 05, 2019 | 10.86 | 11.04 | 10.60 | 10.66 | 296,418 | -0.52(-4.65%) |
Aug 02, 2019 | 11.25 | 11.39 | 11.06 | 11.18 | 350,200 | -0.17(-1.50%) |
Aug 01, 2019 | 11.57 | 11.77 | 11.31 | 11.35 | 369,863 | -0.20(-1.73%) |
Jul 31, 2019 | 11.62 | 11.90 | 11.47 | 11.55 | 486,522 | -0.10(-0.86%) |
Jul 30, 2019 | 11.84 | 11.91 | 11.60 | 11.65 | 404,314 | -0.30(-2.51%) |
Jul 29, 2019 | 12.24 | 12.30 | 11.62 | 11.95 | 296,370 | -0.36(-2.92%) |
Jul 26, 2019 | 12.16 | 12.41 | 12.16 | 12.31 | 255,500 | +0.21(+1.74%) |
Jul 25, 2019 | 12.35 | 12.36 | 12.05 | 12.10 | 299,326 | -0.34(-2.73%) |
Jul 24, 2019 | 12.15 | 12.46 | 12.09 | 12.44 | 289,090 | +0.23(+1.88%) |
Jul 23, 2019 | 11.83 | 12.29 | 11.83 | 12.21 | 426,924 | +0.44(+3.74%) |
Jul 22, 2019 | 11.88 | 11.96 | 11.65 | 11.77 | 274,021 | -0.12(-1.01%) |
Jul 19, 2019 | 12.14 | 12.27 | 11.86 | 11.89 | 272,100 | -0.34(-2.78%) |
Jul 18, 2019 | 12.07 | 12.32 | 11.96 | 12.23 | 294,060 | +0.14(+1.16%) |
Jul 17, 2019 | 12.41 | 12.44 | 12.05 | 12.09 | 451,697 | -0.28(-2.26%) |
Jul 16, 2019 | 12.17 | 12.42 | 12.17 | 12.37 | 651,162 | +0.18(+1.48%) |
Jul 15, 2019 | 12.06 | 12.23 | 11.96 | 12.19 | 330,332 | +0.14(+1.16%) |
Jul 12, 2019 | 12.18 | 12.23 | 11.98 | 12.05 | 339,600 | -0.07(-0.58%) |
Jul 11, 2019 | 12.23 | 12.26 | 12.00 | 12.12 | 284,137 | -0.06(-0.49%) |
Jul 10, 2019 | 12.39 | 12.41 | 12.07 | 12.18 | 414,452 | -0.06(-0.49%) |
Jul 09, 2019 | 12.06 | 12.33 | 11.86 | 12.24 | 310,260 | +0.08(+0.66%) |
Jul 08, 2019 | 12.60 | 12.68 | 12.09 | 12.16 | 747,840 | -0.48(-3.80%) |
Jul 05, 2019 | 12.42 | 12.66 | 12.32 | 12.64 | 152,400 | +0.16(+1.28%) |
Jul 03, 2019 | 12.55 | 12.61 | 12.41 | 12.48 | 105,800 | -0.06(-0.48%) |
Jul 02, 2019 | 12.58 | 12.58 | 12.29 | 12.54 | 259,685 | -0.03(-0.24%) |
Jul 01, 2019 | 12.65 | 12.77 | 12.47 | 12.57 | 310,610 | +0.17(+1.37%) |
Jun 28, 2019 | 12.30 | 12.45 | 12.06 | 12.40 | 847,100 | +0.08(+0.65%) |
Jun 27, 2019 | 11.61 | 12.41 | 11.61 | 12.32 | 379,102 | +0.83(+7.22%) |
Jun 26, 2019 | 11.78 | 11.96 | 11.48 | 11.49 | 276,636 | -0.22(-1.88%) |
Jun 25, 2019 | 12.23 | 12.23 | 11.69 | 11.71 | 282,317 | -0.50(-4.10%) |
Jun 24, 2019 | 12.54 | 12.65 | 12.19 | 12.21 | 244,437 | -0.36(-2.86%) |
Jun 21, 2019 | 12.31 | 12.57 | 12.29 | 12.57 | 646,800 | +0.15(+1.21%) |
Jun 20, 2019 | 12.71 | 12.71 | 12.33 | 12.42 | 197,661 | -0.13(-1.04%) |
Jun 19, 2019 | 12.36 | 12.88 | 12.20 | 12.55 | 478,281 | +0.30(+2.45%) |
Jun 18, 2019 | 12.25 | 12.48 | 12.16 | 12.25 | 331,934 | +0.11(+0.91%) |
Jun 17, 2019 | 12.10 | 12.16 | 12.05 | 12.14 | 235,038 | +0.02(+0.17%) |
Jun 14, 2019 | 12.13 | 12.21 | 11.99 | 12.12 | 539,000 | -0.06(-0.49%) |
Jun 13, 2019 | 12.16 | 12.24 | 11.77 | 12.18 | 447,232 | +0.55(+4.73%) |
Jun 12, 2019 | 11.69 | 11.84 | 11.57 | 11.63 | 187,757 | -0.12(-1.02%) |
Jun 11, 2019 | 11.87 | 11.96 | 11.65 | 11.75 | 458,613 | +0.00(+0.00%) |
Jun 10, 2019 | 11.73 | 12.04 | 11.73 | 11.75 | 246,378 | +0.08(+0.69%) |
Jun 07, 2019 | 11.45 | 11.87 | 11.45 | 11.67 | 283,000 | +0.22(+1.92%) |
Jun 06, 2019 | 11.48 | 11.57 | 11.25 | 11.45 | 434,342 | -0.09(-0.78%) |
Jun 05, 2019 | 11.82 | 11.82 | 11.46 | 11.54 | 517,874 | -0.24(-2.04%) |
Jun 04, 2019 | 10.95 | 11.81 | 10.88 | 11.78 | 939,685 | +1.00(+9.28%) |