Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.759 | 9.759 | 9.487 | 9.487 | 19,050 | -0.19(-1.93%) |
Aug 29, 2019 | 9.471 | 9.698 | 9.471 | 9.674 | 24,887 | +0.25(+2.68%) |
Aug 28, 2019 | 9.113 | 9.462 | 9.080 | 9.422 | 99,567 | +0.28(+3.12%) |
Aug 27, 2019 | 9.194 | 9.283 | 9.080 | 9.137 | 130,282 | -0.02(-0.18%) |
Aug 26, 2019 | 9.300 | 9.300 | 9.032 | 9.153 | 45,302 | -0.08(-0.88%) |
Aug 23, 2019 | 9.462 | 9.552 | 9.210 | 9.235 | 62,682 | -0.22(-2.32%) |
Aug 22, 2019 | 9.397 | 9.511 | 9.373 | 9.454 | 16,636 | +0.07(+0.78%) |
Aug 21, 2019 | 9.422 | 9.446 | 9.300 | 9.381 | 22,316 | +0.02(+0.26%) |
Aug 20, 2019 | 9.430 | 9.479 | 9.300 | 9.357 | 12,720 | -0.11(-1.12%) |
Aug 19, 2019 | 9.552 | 9.584 | 9.324 | 9.462 | 27,768 | +0.04(+0.43%) |
Aug 16, 2019 | 9.601 | 9.739 | 9.357 | 9.422 | 37,118 | -0.15(-1.61%) |
Aug 15, 2019 | 9.495 | 9.609 | 9.316 | 9.576 | 21,797 | +0.17(+1.82%) |
Aug 14, 2019 | 10.01 | 10.02 | 9.340 | 9.405 | 81,956 | -0.46(-4.70%) |
Aug 13, 2019 | 9.763 | 9.894 | 9.739 | 9.869 | 46,888 | +0.11(+1.08%) |
Aug 12, 2019 | 9.812 | 9.853 | 9.723 | 9.763 | 31,300 | -0.07(-0.66%) |
Aug 09, 2019 | 9.829 | 9.869 | 9.792 | 9.829 | 19,542 | -0.02(-0.25%) |
Aug 08, 2019 | 9.967 | 10.07 | 9.853 | 9.853 | 30,707 | +0.02(+0.25%) |
Aug 07, 2019 | 9.869 | 10.01 | 9.780 | 9.829 | 23,916 | -0.18(-1.79%) |
Aug 06, 2019 | 10.11 | 10.22 | 9.853 | 10.01 | 48,826 | -0.08(-0.81%) |
Aug 05, 2019 | 10.13 | 10.19 | 10.04 | 10.09 | 55,120 | -0.28(-2.72%) |
Aug 02, 2019 | 10.41 | 10.43 | 10.27 | 10.37 | 31,965 | -0.23(-2.13%) |
Aug 01, 2019 | 11.12 | 11.13 | 10.59 | 10.60 | 30,586 | -0.23(-2.09%) |
Jul 31, 2019 | 10.85 | 11.30 | 10.82 | 10.82 | 53,444 | -0.07(-0.67%) |
Jul 30, 2019 | 10.91 | 11.07 | 10.82 | 10.90 | 80,640 | -0.35(-3.09%) |
Jul 29, 2019 | 11.17 | 11.53 | 10.98 | 11.24 | 41,253 | +0.15(+1.31%) |
Jul 26, 2019 | 10.90 | 11.18 | 10.90 | 11.10 | 118,942 | +0.20(+1.85%) |
Jul 25, 2019 | 11.03 | 11.05 | 10.79 | 10.90 | 19,507 | -0.14(-1.24%) |
Jul 24, 2019 | 10.94 | 11.10 | 10.90 | 11.03 | 40,345 | +0.10(+0.89%) |
Jul 23, 2019 | 10.93 | 10.98 | 10.90 | 10.94 | 47,092 | +0.02(+0.15%) |
Jul 22, 2019 | 11.03 | 11.03 | 10.80 | 10.92 | 23,295 | +0.01(+0.07%) |
Jul 19, 2019 | 10.90 | 11.05 | 10.80 | 10.91 | 21,558 | -0.06(-0.59%) |
Jul 18, 2019 | 10.90 | 11.00 | 10.77 | 10.98 | 60,130 | +0.01(+0.07%) |
Jul 17, 2019 | 11.11 | 11.11 | 10.97 | 10.97 | 16,307 | -0.15(-1.31%) |
Jul 16, 2019 | 11.15 | 11.19 | 11.08 | 11.11 | 15,052 | -0.03(-0.29%) |
Jul 15, 2019 | 11.19 | 11.19 | 11.10 | 11.15 | 18,284 | +0.02(+0.22%) |
Jul 12, 2019 | 11.14 | 11.18 | 11.11 | 11.12 | 45,223 | -0.02(-0.14%) |
Jul 11, 2019 | 11.17 | 11.22 | 11.13 | 11.14 | 25,573 | -0.07(-0.65%) |
Jul 10, 2019 | 11.49 | 11.49 | 11.20 | 11.21 | 40,913 | -0.17(-1.49%) |
Jul 09, 2019 | 11.36 | 11.40 | 11.26 | 11.38 | 30,209 | +0.05(+0.43%) |
Jul 08, 2019 | 11.34 | 11.42 | 11.20 | 11.33 | 30,838 | -0.04(-0.36%) |
Jul 05, 2019 | 11.23 | 11.41 | 11.18 | 11.37 | 35,558 | +0.13(+1.15%) |
Jul 03, 2019 | 11.33 | 11.34 | 11.09 | 11.24 | 25,523 | -0.06(-0.57%) |
Jul 02, 2019 | 11.36 | 11.36 | 11.15 | 11.31 | 18,130 | -0.07(-0.64%) |
Jul 01, 2019 | 11.38 | 11.44 | 11.28 | 11.38 | 27,505 | +0.09(+0.79%) |
Jun 28, 2019 | 11.11 | 11.48 | 11.11 | 11.29 | 200,220 | +0.14(+1.23%) |
Jun 27, 2019 | 11.04 | 11.20 | 11.03 | 11.15 | 31,257 | +0.16(+1.47%) |
Jun 26, 2019 | 11.04 | 11.22 | 10.85 | 10.99 | 29,273 | -0.02(-0.15%) |
Jun 25, 2019 | 10.91 | 11.06 | 10.88 | 11.01 | 25,471 | +0.12(+1.11%) |
Jun 24, 2019 | 10.90 | 11.12 | 10.88 | 10.89 | 32,038 | -0.02(-0.15%) |
Jun 21, 2019 | 11.12 | 11.23 | 10.88 | 10.90 | 81,773 | -0.29(-2.60%) |
Jun 20, 2019 | 11.23 | 11.36 | 11.10 | 11.19 | 27,911 | -0.03(-0.29%) |
Jun 19, 2019 | 11.29 | 11.39 | 11.19 | 11.23 | 27,465 | -0.06(-0.57%) |
Jun 18, 2019 | 11.30 | 11.39 | 11.28 | 11.29 | 25,945 | +0.07(+0.65%) |
Jun 17, 2019 | 11.24 | 11.34 | 11.19 | 11.22 | 28,755 | -0.01(-0.07%) |
Jun 14, 2019 | 11.35 | 11.47 | 11.20 | 11.23 | 57,984 | -0.14(-1.21%) |
Jun 13, 2019 | 11.32 | 11.41 | 11.31 | 11.36 | 22,912 | +0.08(+0.72%) |
Jun 12, 2019 | 11.22 | 11.39 | 11.19 | 11.28 | 26,487 | +0.07(+0.65%) |
Jun 11, 2019 | 11.26 | 11.28 | 11.15 | 11.21 | 33,273 | -0.02(-0.22%) |
Jun 10, 2019 | 11.19 | 11.27 | 11.15 | 11.23 | 34,699 | +0.12(+1.09%) |
Jun 07, 2019 | 11.18 | 11.22 | 11.07 | 11.11 | 30,974 | -0.04(-0.36%) |
Jun 06, 2019 | 11.32 | 11.49 | 11.11 | 11.15 | 34,837 | -0.19(-1.71%) |
Jun 05, 2019 | 11.26 | 11.35 | 11.21 | 11.35 | 38,626 | +0.11(+0.93%) |
Jun 04, 2019 | 11.21 | 11.32 | 11.19 | 11.24 | 44,707 | +0.11(+1.01%) |