Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.018 | 9.044 | 8.905 | 9.012 | 104,917 | -0.01(-0.07%) |
Aug 29, 2019 | 9.018 | 9.070 | 8.955 | 9.018 | 220,284 | +0.01(+0.14%) |
Aug 28, 2019 | 8.854 | 9.075 | 8.810 | 9.006 | 234,880 | +0.21(+2.37%) |
Aug 27, 2019 | 8.943 | 8.956 | 8.696 | 8.797 | 243,036 | -0.12(-1.35%) |
Aug 26, 2019 | 8.917 | 9.018 | 8.898 | 8.917 | 190,809 | +0.01(+0.14%) |
Aug 23, 2019 | 9.012 | 9.031 | 8.822 | 8.905 | 234,485 | -0.13(-1.40%) |
Aug 22, 2019 | 9.088 | 9.170 | 8.974 | 9.031 | 193,960 | -0.05(-0.56%) |
Aug 21, 2019 | 9.063 | 9.107 | 8.986 | 9.082 | 301,354 | +0.02(+0.21%) |
Aug 20, 2019 | 9.094 | 9.158 | 8.987 | 9.063 | 196,453 | +0.03(+0.28%) |
Aug 19, 2019 | 8.759 | 9.050 | 8.753 | 9.037 | 201,759 | +0.28(+3.18%) |
Aug 16, 2019 | 8.765 | 8.803 | 8.708 | 8.759 | 467,548 | +0.08(+0.87%) |
Aug 15, 2019 | 8.727 | 8.772 | 8.639 | 8.683 | 314,513 | -0.09(-1.01%) |
Aug 14, 2019 | 8.860 | 8.867 | 8.613 | 8.772 | 594,012 | -0.12(-1.35%) |
Aug 13, 2019 | 8.960 | 9.015 | 8.812 | 8.892 | 343,722 | -0.01(-0.14%) |
Aug 12, 2019 | 8.910 | 8.960 | 8.824 | 8.904 | 121,974 | -0.03(-0.35%) |
Aug 09, 2019 | 9.058 | 9.126 | 8.905 | 8.935 | 192,982 | -0.07(-0.82%) |
Aug 08, 2019 | 8.898 | 9.089 | 8.793 | 9.009 | 417,352 | +0.29(+3.32%) |
Aug 07, 2019 | 8.873 | 8.941 | 8.639 | 8.719 | 488,651 | -0.30(-3.28%) |
Aug 06, 2019 | 9.095 | 9.280 | 8.910 | 9.015 | 570,567 | -0.09(-0.95%) |
Aug 05, 2019 | 9.126 | 9.206 | 8.978 | 9.102 | 267,283 | -0.13(-1.40%) |
Aug 02, 2019 | 9.237 | 9.256 | 9.145 | 9.231 | 813,930 | +0.01(+0.07%) |
Aug 01, 2019 | 9.256 | 9.330 | 9.188 | 9.225 | 314,958 | -0.02(-0.27%) |
Jul 31, 2019 | 9.256 | 9.354 | 9.157 | 9.250 | 285,407 | +0.02(+0.27%) |
Jul 30, 2019 | 9.188 | 9.274 | 9.126 | 9.225 | 242,150 | +0.04(+0.40%) |
Jul 29, 2019 | 9.188 | 9.212 | 9.139 | 9.188 | 363,596 | -0.02(-0.20%) |
Jul 26, 2019 | 9.274 | 9.314 | 9.163 | 9.206 | 668,464 | -0.07(-0.80%) |
Jul 25, 2019 | 9.428 | 9.446 | 9.256 | 9.280 | 162,731 | -0.15(-1.57%) |
Jul 24, 2019 | 9.311 | 9.515 | 9.262 | 9.428 | 296,151 | +0.12(+1.26%) |
Jul 23, 2019 | 9.213 | 9.330 | 9.163 | 9.311 | 262,535 | +0.12(+1.27%) |
Jul 22, 2019 | 9.182 | 9.248 | 9.148 | 9.194 | 118,166 | +0.01(+0.13%) |
Jul 19, 2019 | 9.231 | 9.243 | 9.132 | 9.182 | 345,908 | -0.06(-0.67%) |
Jul 18, 2019 | 9.169 | 9.253 | 9.151 | 9.243 | 122,472 | +0.08(+0.87%) |
Jul 17, 2019 | 9.342 | 9.348 | 9.151 | 9.163 | 339,536 | -0.18(-1.98%) |
Jul 16, 2019 | 9.342 | 9.435 | 9.268 | 9.348 | 280,213 | +0.00(+0.00%) |
Jul 15, 2019 | 9.595 | 9.595 | 9.336 | 9.348 | 217,351 | -0.24(-2.51%) |
Jul 12, 2019 | 9.515 | 9.626 | 9.435 | 9.589 | 509,051 | +0.07(+0.71%) |
Jul 11, 2019 | 9.583 | 9.644 | 9.490 | 9.521 | 296,033 | +0.07(+0.78%) |
Jul 10, 2019 | 9.496 | 9.570 | 9.404 | 9.447 | 744,468 | +0.00(+0.00%) |
Jul 09, 2019 | 9.354 | 9.515 | 9.262 | 9.447 | 190,269 | +0.09(+0.99%) |
Jul 08, 2019 | 9.428 | 9.472 | 9.342 | 9.354 | 88,776 | -0.11(-1.17%) |
Jul 05, 2019 | 9.348 | 9.490 | 9.342 | 9.465 | 115,789 | +0.05(+0.52%) |
Jul 03, 2019 | 9.459 | 9.478 | 9.367 | 9.416 | 123,897 | -0.06(-0.59%) |
Jul 02, 2019 | 9.472 | 9.478 | 9.324 | 9.472 | 144,744 | +0.00(+0.00%) |
Jul 01, 2019 | 9.700 | 9.700 | 9.435 | 9.472 | 242,979 | -0.09(-0.90%) |
Jun 28, 2019 | 9.404 | 9.595 | 9.376 | 9.558 | 341,205 | +0.14(+1.44%) |
Jun 27, 2019 | 9.280 | 9.453 | 9.188 | 9.422 | 263,950 | +0.09(+0.99%) |
Jun 26, 2019 | 9.379 | 9.548 | 9.280 | 9.330 | 375,523 | -0.02(-0.26%) |
Jun 25, 2019 | 9.459 | 9.533 | 9.348 | 9.354 | 364,429 | -0.15(-1.62%) |
Jun 24, 2019 | 9.663 | 9.737 | 9.472 | 9.509 | 433,713 | -0.15(-1.60%) |
Jun 21, 2019 | 9.650 | 9.700 | 9.570 | 9.663 | 664,247 | +0.01(+0.06%) |
Jun 20, 2019 | 9.786 | 9.823 | 9.644 | 9.657 | 658,768 | +0.03(+0.32%) |
Jun 19, 2019 | 9.712 | 9.743 | 9.626 | 9.626 | 153,878 | -0.04(-0.45%) |
Jun 18, 2019 | 9.558 | 9.678 | 9.533 | 9.669 | 500,007 | +0.14(+1.42%) |
Jun 17, 2019 | 9.675 | 9.712 | 9.502 | 9.533 | 326,400 | -0.14(-1.40%) |
Jun 14, 2019 | 9.792 | 9.854 | 9.607 | 9.669 | 1,148,649 | -0.04(-0.44%) |
Jun 13, 2019 | 9.934 | 9.953 | 9.700 | 9.712 | 1,360,084 | -0.01(-0.06%) |
Jun 12, 2019 | 9.959 | 10.01 | 9.706 | 9.718 | 573,862 | -0.31(-3.07%) |
Jun 11, 2019 | 10.07 | 10.09 | 9.724 | 10.03 | 1,825,961 | -0.02(-0.25%) |
Jun 10, 2019 | 10.16 | 10.18 | 10.00 | 10.05 | 189,568 | -0.05(-0.49%) |
Jun 07, 2019 | 10.07 | 10.19 | 9.983 | 10.10 | 241,146 | +0.05(+0.49%) |
Jun 06, 2019 | 10.05 | 10.11 | 9.971 | 10.05 | 183,365 | -0.03(-0.31%) |
Jun 05, 2019 | 10.23 | 10.26 | 10.08 | 10.08 | 182,155 | -0.15(-1.45%) |
Jun 04, 2019 | 10.16 | 10.25 | 10.03 | 10.23 | 369,307 | +0.08(+0.79%) |