Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.717 | 9.792 | 9.679 | 9.774 | 96,220 | +0.09(+0.97%) |
Aug 29, 2019 | 9.698 | 9.717 | 9.642 | 9.679 | 95,336 | +0.04(+0.39%) |
Aug 28, 2019 | 9.585 | 9.679 | 9.510 | 9.642 | 136,175 | +0.08(+0.79%) |
Aug 27, 2019 | 9.661 | 9.736 | 9.548 | 9.566 | 122,950 | -0.08(-0.78%) |
Aug 26, 2019 | 9.774 | 9.981 | 9.623 | 9.642 | 161,298 | -0.11(-1.16%) |
Aug 23, 2019 | 9.811 | 9.849 | 9.698 | 9.755 | 106,628 | -0.02(-0.19%) |
Aug 22, 2019 | 9.924 | 9.962 | 9.764 | 9.774 | 142,977 | -0.11(-1.14%) |
Aug 21, 2019 | 9.924 | 9.971 | 9.811 | 9.887 | 140,627 | +0.02(+0.19%) |
Aug 20, 2019 | 9.792 | 9.943 | 9.792 | 9.868 | 118,446 | +0.08(+0.77%) |
Aug 19, 2019 | 9.698 | 9.849 | 9.679 | 9.792 | 176,892 | +0.11(+1.17%) |
Aug 16, 2019 | 9.717 | 9.774 | 9.642 | 9.679 | 185,591 | -0.02(-0.19%) |
Aug 15, 2019 | 9.679 | 9.887 | 9.510 | 9.698 | 246,291 | +0.09(+0.98%) |
Aug 14, 2019 | 9.642 | 9.642 | 9.435 | 9.604 | 284,555 | -0.09(-0.97%) |
Aug 13, 2019 | 9.510 | 9.698 | 9.435 | 9.698 | 289,464 | +0.21(+2.18%) |
Aug 12, 2019 | 9.736 | 9.755 | 9.472 | 9.491 | 302,443 | -0.23(-2.33%) |
Aug 09, 2019 | 9.943 | 9.981 | 9.698 | 9.717 | 218,196 | -0.23(-2.27%) |
Aug 08, 2019 | 9.943 | 10.02 | 9.849 | 9.943 | 220,082 | +0.00(+0.00%) |
Aug 07, 2019 | 9.736 | 10.04 | 9.623 | 9.943 | 343,388 | +0.23(+2.33%) |
Aug 06, 2019 | 9.736 | 9.792 | 9.679 | 9.717 | 192,004 | +0.02(+0.19%) |
Aug 05, 2019 | 9.887 | 9.962 | 9.604 | 9.698 | 222,076 | -0.23(-2.28%) |
Aug 02, 2019 | 9.905 | 10.000 | 9.774 | 9.924 | 126,276 | +0.04(+0.38%) |
Aug 01, 2019 | 10.04 | 10.17 | 9.868 | 9.887 | 219,907 | -0.15(-1.50%) |
Jul 31, 2019 | 10.09 | 10.09 | 9.943 | 10.04 | 157,486 | -0.04(-0.37%) |
Jul 30, 2019 | 9.924 | 10.11 | 9.892 | 10.07 | 176,096 | +0.15(+1.52%) |
Jul 29, 2019 | 9.962 | 9.981 | 9.905 | 9.924 | 127,613 | -0.02(-0.19%) |
Jul 26, 2019 | 9.962 | 10.02 | 9.924 | 9.943 | 121,603 | +0.00(+0.00%) |
Jul 25, 2019 | 9.981 | 10.06 | 9.915 | 9.943 | 82,240 | -0.04(-0.38%) |
Jul 24, 2019 | 9.943 | 10.02 | 9.943 | 9.981 | 147,417 | +0.06(+0.57%) |
Jul 23, 2019 | 9.924 | 10.000 | 9.924 | 9.924 | 139,544 | +0.00(+0.00%) |
Jul 22, 2019 | 9.905 | 10.02 | 9.887 | 9.924 | 222,577 | -0.09(-0.94%) |
Jul 19, 2019 | 10.07 | 10.11 | 10.02 | 10.02 | 77,263 | -0.06(-0.56%) |
Jul 18, 2019 | 10.06 | 10.13 | 10.02 | 10.07 | 114,236 | +0.04(+0.38%) |
Jul 17, 2019 | 10.09 | 10.09 | 9.962 | 10.04 | 292,160 | -0.02(-0.19%) |
Jul 16, 2019 | 10.07 | 10.11 | 10.02 | 10.06 | 99,879 | +0.00(+0.00%) |
Jul 15, 2019 | 10.06 | 10.09 | 9.981 | 10.06 | 201,187 | +0.00(+0.00%) |
Jul 12, 2019 | 10.04 | 10.06 | 10.000 | 10.06 | 197,911 | +0.04(+0.38%) |
Jul 11, 2019 | 10.09 | 10.10 | 9.981 | 10.02 | 292,934 | -0.08(-0.75%) |
Jul 10, 2019 | 10.13 | 10.15 | 10.04 | 10.09 | 206,171 | -0.04(-0.37%) |
Jul 09, 2019 | 10.15 | 10.23 | 10.11 | 10.13 | 86,676 | -0.02(-0.19%) |
Jul 08, 2019 | 10.23 | 10.23 | 10.11 | 10.15 | 158,453 | -0.09(-0.92%) |
Jul 05, 2019 | 10.30 | 10.32 | 10.19 | 10.24 | 285,529 | -0.09(-0.91%) |
Jul 03, 2019 | 10.32 | 10.36 | 10.26 | 10.34 | 109,602 | +0.08(+0.73%) |
Jul 02, 2019 | 10.15 | 10.28 | 10.15 | 10.26 | 114,374 | -0.02(-0.18%) |
Jul 01, 2019 | 10.28 | 10.34 | 10.15 | 10.28 | 181,312 | +0.08(+0.74%) |
Jun 28, 2019 | 10.19 | 10.24 | 10.13 | 10.21 | 191,007 | +0.08(+0.74%) |
Jun 27, 2019 | 10.000 | 10.23 | 10.000 | 10.13 | 167,854 | -0.04(-0.37%) |
Jun 26, 2019 | 10.04 | 10.23 | 10.000 | 10.17 | 262,940 | +0.13(+1.31%) |
Jun 25, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 148,724 | -0.11(-1.11%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.12 | 10.15 | 111,424 | -0.09(-0.92%) |
Jun 21, 2019 | 10.09 | 10.30 | 10.09 | 10.24 | 336,507 | +0.11(+1.12%) |
Jun 20, 2019 | 10.26 | 10.26 | 10.07 | 10.13 | 232,956 | -0.08(-0.74%) |
Jun 19, 2019 | 10.26 | 10.30 | 10.15 | 10.21 | 232,756 | -0.02(-0.18%) |
Jun 18, 2019 | 10.36 | 10.36 | 10.19 | 10.23 | 127,079 | -0.09(-0.91%) |
Jun 17, 2019 | 10.32 | 10.34 | 10.13 | 10.32 | 187,948 | +0.02(+0.18%) |
Jun 14, 2019 | 10.32 | 10.36 | 10.21 | 10.30 | 152,986 | +0.08(+0.74%) |
Jun 13, 2019 | 10.11 | 10.23 | 10.11 | 10.23 | 430,821 | +0.16(+1.59%) |
Jun 12, 2019 | 10.08 | 10.12 | 10.07 | 10.07 | 272,218 | -0.04(-0.37%) |
Jun 11, 2019 | 10.21 | 10.21 | 10.08 | 10.10 | 156,650 | -0.09(-0.91%) |
Jun 10, 2019 | 10.14 | 10.20 | 10.12 | 10.20 | 112,938 | +0.11(+1.10%) |
Jun 07, 2019 | 10.05 | 10.14 | 9.936 | 10.08 | 240,882 | +0.02(+0.18%) |
Jun 06, 2019 | 10.03 | 10.10 | 9.973 | 10.07 | 129,143 | +0.04(+0.37%) |
Jun 05, 2019 | 10.03 | 10.08 | 9.936 | 10.03 | 124,185 | +0.00(+0.00%) |
Jun 04, 2019 | 9.973 | 10.07 | 9.936 | 10.03 | 143,103 | +0.06(+0.56%) |