Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.760 | 9.000 | 8.736 | 8.839 | 1,416 | +0.32(+3.74%) |
Aug 29, 2019 | 8.940 | 9.060 | 8.520 | 8.520 | 1,036 | -0.36(-4.05%) |
Aug 28, 2019 | 8.820 | 9.240 | 8.700 | 8.880 | 1,583 | -0.06(-0.67%) |
Aug 27, 2019 | 9.120 | 9.314 | 8.836 | 8.940 | 1,716 | -0.12(-1.32%) |
Aug 26, 2019 | 9.180 | 9.359 | 8.880 | 9.060 | 6,191 | -0.18(-1.95%) |
Aug 23, 2019 | 9.480 | 9.780 | 9.161 | 9.240 | 2,900 | -0.36(-3.75%) |
Aug 22, 2019 | 9.600 | 10.14 | 9.300 | 9.600 | 6,133 | -0.60(-5.88%) |
Aug 21, 2019 | 9.720 | 10.20 | 9.420 | 10.20 | 10,736 | +0.90(+9.68%) |
Aug 20, 2019 | 8.520 | 10.32 | 8.220 | 9.300 | 32,668 | +1.38(+17.42%) |
Aug 19, 2019 | 8.760 | 9.136 | 7.920 | 7.920 | 3,604 | -0.60(-7.05%) |
Aug 16, 2019 | 8.460 | 8.820 | 8.460 | 8.521 | 2,183 | +0.12(+1.44%) |
Aug 15, 2019 | 8.640 | 8.700 | 7.920 | 8.400 | 15,572 | -0.78(-8.50%) |
Aug 14, 2019 | 9.180 | 9.360 | 8.580 | 9.180 | 19,614 | -0.66(-6.71%) |
Aug 13, 2019 | 9.780 | 9.900 | 9.287 | 9.840 | 13,681 | -0.27(-2.67%) |
Aug 12, 2019 | 10.50 | 10.56 | 9.688 | 10.11 | 7,941 | -0.09(-0.88%) |
Aug 09, 2019 | 10.08 | 10.38 | 9.778 | 10.20 | 1,900 | +0.18(+1.80%) |
Aug 08, 2019 | 10.14 | 10.16 | 9.900 | 10.02 | 960 | -0.18(-1.76%) |
Aug 07, 2019 | 10.02 | 10.20 | 9.900 | 10.20 | 3,843 | +0.42(+4.29%) |
Aug 06, 2019 | 9.900 | 10.02 | 9.570 | 9.780 | 8,000 | -0.30(-2.98%) |
Aug 05, 2019 | 10.02 | 10.14 | 9.660 | 10.08 | 6,547 | -0.36(-3.45%) |
Aug 02, 2019 | 10.32 | 10.49 | 9.900 | 10.44 | 5,933 | +0.12(+1.16%) |
Aug 01, 2019 | 10.62 | 10.62 | 9.540 | 10.32 | 19,887 | -0.36(-3.37%) |
Jul 31, 2019 | 10.56 | 11.10 | 10.44 | 10.68 | 15,941 | +0.06(+0.56%) |
Jul 30, 2019 | 10.68 | 10.74 | 10.38 | 10.62 | 9,711 | -0.30(-2.75%) |
Jul 29, 2019 | 10.92 | 10.96 | 10.29 | 10.92 | 11,476 | +0.00(+0.00%) |
Jul 26, 2019 | 11.52 | 11.67 | 10.92 | 10.92 | 19,783 | -0.54(-4.71%) |
Jul 25, 2019 | 11.10 | 11.94 | 10.50 | 11.46 | 84,234 | +0.36(+3.24%) |
Jul 24, 2019 | 10.68 | 11.10 | 10.68 | 11.10 | 19,613 | +0.72(+6.94%) |
Jul 23, 2019 | 10.26 | 10.62 | 10.14 | 10.38 | 13,010 | -0.18(-1.70%) |
Jul 22, 2019 | 11.22 | 11.22 | 9.960 | 10.56 | 12,063 | -0.30(-2.76%) |
Jul 19, 2019 | 11.40 | 12.00 | 10.50 | 10.86 | 11,966 | +0.42(+4.02%) |
Jul 18, 2019 | 10.68 | 10.73 | 9.780 | 10.44 | 26,410 | -0.36(-3.33%) |
Jul 17, 2019 | 11.52 | 11.58 | 10.80 | 10.80 | 29,073 | -0.90(-7.69%) |
Jul 16, 2019 | 11.88 | 11.92 | 11.28 | 11.70 | 12,691 | -0.30(-2.50%) |
Jul 15, 2019 | 12.48 | 12.66 | 12.00 | 12.00 | 22,356 | -0.18(-1.48%) |
Jul 12, 2019 | 11.46 | 12.48 | 11.40 | 12.18 | 57,766 | +0.30(+2.53%) |
Jul 11, 2019 | 12.90 | 13.80 | 11.82 | 11.88 | 482,401 | +0.72(+6.45%) |
Jul 10, 2019 | 11.22 | 11.40 | 10.80 | 11.16 | 23,112 | -0.06(-0.53%) |
Jul 09, 2019 | 11.70 | 11.94 | 11.10 | 11.22 | 16,421 | -0.06(-0.53%) |
Jul 08, 2019 | 11.22 | 12.48 | 11.10 | 11.28 | 86,557 | +0.36(+3.30%) |
Jul 05, 2019 | 11.22 | 11.82 | 10.62 | 10.92 | 28,883 | -0.36(-3.19%) |
Jul 03, 2019 | 11.82 | 11.82 | 10.98 | 11.28 | 23,216 | -0.12(-1.05%) |
Jul 02, 2019 | 10.92 | 11.46 | 10.56 | 11.40 | 62,776 | -0.30(-2.56%) |
Jul 01, 2019 | 11.94 | 13.44 | 10.92 | 11.70 | 389,892 | +1.14(+10.80%) |
Jun 28, 2019 | 9.540 | 17.64 | 9.300 | 10.56 | 3,447,466 | +2.22(+26.62%) |
Jun 27, 2019 | 7.140 | 9.480 | 7.020 | 8.340 | 50,634 | +1.38(+19.83%) |
Jun 26, 2019 | 6.540 | 7.128 | 6.540 | 6.960 | 3,282 | +0.21(+3.11%) |
Jun 25, 2019 | 7.020 | 7.020 | 6.420 | 6.750 | 4,831 | +0.00(+0.02%) |
Jun 24, 2019 | 7.440 | 7.500 | 6.360 | 6.749 | 14,598 | -0.93(-12.12%) |
Jun 21, 2019 | 8.820 | 8.820 | 7.560 | 7.680 | 5,133 | -0.42(-5.19%) |
Jun 20, 2019 | 8.040 | 8.100 | 7.260 | 8.100 | 40,628 | +0.18(+2.27%) |
Jun 19, 2019 | 8.700 | 9.240 | 7.500 | 7.920 | 289,502 | +2.28(+40.43%) |
Jun 18, 2019 | 5.713 | 5.939 | 5.340 | 5.640 | 30,523 | +0.54(+10.60%) |
Jun 17, 2019 | 5.100 | 5.100 | 4.644 | 5.099 | 3,239 | +0.24(+4.93%) |
Jun 14, 2019 | 4.920 | 4.920 | 4.182 | 4.860 | 7,633 | -0.06(-1.18%) |
Jun 13, 2019 | 5.103 | 5.103 | 4.902 | 4.918 | 1,664 | +0.06(+1.20%) |
Jun 12, 2019 | 5.056 | 5.164 | 4.860 | 4.860 | 329 | -0.53(-9.82%) |
Jun 11, 2019 | 5.161 | 5.400 | 5.160 | 5.389 | 1,790 | +0.17(+3.24%) |
Jun 10, 2019 | 5.340 | 5.340 | 5.160 | 5.220 | 9,471 | -0.14(-2.52%) |
Jun 07, 2019 | 5.280 | 5.460 | 5.280 | 5.355 | 2,383 | -0.08(-1.48%) |
Jun 06, 2019 | 5.280 | 5.435 | 5.280 | 5.435 | 399 | -0.02(-0.44%) |
Jun 05, 2019 | 5.700 | 5.700 | 5.280 | 5.459 | 1,250 | -0.15(-2.68%) |
Jun 04, 2019 | 5.645 | 5.645 | 5.610 | 5.610 | 1,912 | -0.03(-0.53%) |