Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.559 | 9.559 | 9.487 | 9.523 | 33,940 | -0.06(-0.66%) |
Aug 29, 2019 | 9.669 | 9.728 | 9.559 | 9.587 | 51,231 | +0.00(+0.00%) |
Aug 28, 2019 | 9.528 | 9.751 | 9.528 | 9.587 | 31,120 | +0.09(+0.96%) |
Aug 27, 2019 | 9.751 | 9.751 | 9.487 | 9.496 | 55,129 | -0.20(-2.07%) |
Aug 26, 2019 | 9.623 | 9.705 | 9.596 | 9.696 | 28,338 | +0.17(+1.82%) |
Aug 23, 2019 | 9.742 | 9.742 | 9.523 | 9.523 | 74,580 | -0.13(-1.32%) |
Aug 22, 2019 | 9.705 | 9.742 | 9.650 | 9.650 | 12,773 | -0.03(-0.28%) |
Aug 21, 2019 | 9.696 | 9.787 | 9.650 | 9.678 | 16,062 | -0.06(-0.65%) |
Aug 20, 2019 | 9.678 | 9.833 | 9.632 | 9.742 | 38,230 | +0.05(+0.47%) |
Aug 19, 2019 | 9.915 | 9.915 | 9.678 | 9.696 | 27,388 | -0.11(-1.11%) |
Aug 16, 2019 | 9.341 | 9.805 | 9.341 | 9.805 | 70,296 | +0.52(+5.59%) |
Aug 15, 2019 | 9.423 | 9.423 | 9.277 | 9.286 | 47,486 | -0.12(-1.26%) |
Aug 14, 2019 | 9.459 | 9.523 | 9.377 | 9.405 | 31,707 | -0.16(-1.71%) |
Aug 13, 2019 | 9.559 | 9.687 | 9.532 | 9.569 | 12,200 | -0.02(-0.19%) |
Aug 12, 2019 | 9.450 | 9.614 | 9.450 | 9.587 | 31,272 | +0.05(+0.57%) |
Aug 09, 2019 | 9.578 | 9.705 | 9.514 | 9.532 | 24,933 | -0.06(-0.66%) |
Aug 08, 2019 | 9.405 | 9.660 | 9.405 | 9.596 | 34,499 | +0.20(+2.13%) |
Aug 07, 2019 | 9.314 | 9.459 | 9.314 | 9.396 | 33,251 | -0.07(-0.70%) |
Aug 06, 2019 | 9.389 | 9.516 | 9.280 | 9.462 | 25,768 | +0.07(+0.77%) |
Aug 05, 2019 | 9.588 | 9.616 | 9.299 | 9.389 | 46,089 | -0.32(-3.26%) |
Aug 02, 2019 | 9.869 | 9.978 | 9.706 | 9.706 | 20,874 | -0.15(-1.56%) |
Aug 01, 2019 | 10.07 | 10.19 | 9.860 | 9.860 | 46,477 | -0.24(-2.42%) |
Jul 31, 2019 | 10.18 | 10.23 | 10.04 | 10.10 | 53,520 | -0.11(-1.06%) |
Jul 30, 2019 | 9.978 | 10.44 | 9.978 | 10.21 | 53,143 | +0.15(+1.53%) |
Jul 29, 2019 | 10.14 | 10.19 | 10.03 | 10.06 | 27,926 | -0.09(-0.89%) |
Jul 26, 2019 | 9.941 | 10.20 | 9.941 | 10.15 | 47,160 | +0.18(+1.82%) |
Jul 25, 2019 | 10.06 | 10.12 | 9.941 | 9.969 | 27,632 | -0.09(-0.90%) |
Jul 24, 2019 | 9.860 | 10.10 | 9.806 | 10.06 | 25,051 | +0.16(+1.65%) |
Jul 23, 2019 | 9.833 | 9.905 | 9.606 | 9.896 | 29,852 | +0.08(+0.83%) |
Jul 22, 2019 | 9.860 | 9.860 | 9.778 | 9.815 | 22,781 | -0.05(-0.46%) |
Jul 19, 2019 | 9.742 | 9.901 | 9.742 | 9.860 | 35,011 | +0.06(+0.65%) |
Jul 18, 2019 | 9.724 | 9.797 | 9.670 | 9.797 | 47,759 | +0.07(+0.74%) |
Jul 17, 2019 | 9.851 | 9.860 | 9.715 | 9.724 | 31,712 | -0.20(-2.01%) |
Jul 16, 2019 | 10.05 | 10.05 | 9.896 | 9.923 | 40,379 | -0.14(-1.35%) |
Jul 15, 2019 | 10.07 | 10.09 | 9.987 | 10.06 | 50,722 | -0.08(-0.80%) |
Jul 12, 2019 | 9.987 | 10.18 | 9.960 | 10.14 | 47,823 | +0.16(+1.63%) |
Jul 11, 2019 | 10.05 | 10.11 | 9.932 | 9.978 | 44,739 | -0.11(-1.08%) |
Jul 10, 2019 | 10.15 | 10.28 | 10.04 | 10.09 | 106,067 | -0.06(-0.62%) |
Jul 09, 2019 | 10.04 | 10.16 | 10.04 | 10.15 | 26,019 | +0.05(+0.54%) |
Jul 08, 2019 | 10.18 | 10.18 | 10.02 | 10.10 | 35,373 | -0.11(-1.06%) |
Jul 05, 2019 | 10.00 | 10.27 | 10.00 | 10.20 | 62,181 | +0.18(+1.81%) |
Jul 03, 2019 | 10.05 | 10.20 | 9.996 | 10.02 | 56,990 | +0.02(+0.18%) |
Jul 02, 2019 | 9.987 | 10.10 | 9.932 | 10.00 | 58,341 | -0.02(-0.18%) |
Jul 01, 2019 | 9.960 | 10.08 | 9.887 | 10.02 | 105,577 | +0.16(+1.65%) |
Jun 28, 2019 | 9.806 | 10.09 | 9.769 | 9.860 | 449,518 | +0.12(+1.21%) |
Jun 27, 2019 | 9.760 | 9.760 | 9.507 | 9.742 | 272,963 | +0.37(+3.96%) |
Jun 26, 2019 | 9.498 | 9.579 | 9.362 | 9.371 | 116,037 | -0.12(-1.24%) |
Jun 25, 2019 | 9.371 | 9.525 | 9.326 | 9.489 | 85,760 | +0.14(+1.45%) |
Jun 24, 2019 | 9.262 | 9.543 | 9.262 | 9.353 | 94,704 | -0.05(-0.58%) |
Jun 21, 2019 | 9.262 | 9.560 | 9.262 | 9.407 | 122,816 | +0.13(+1.37%) |
Jun 20, 2019 | 9.425 | 9.443 | 9.235 | 9.280 | 74,167 | -0.09(-0.97%) |
Jun 19, 2019 | 9.498 | 9.606 | 9.344 | 9.371 | 94,987 | -0.13(-1.33%) |
Jun 18, 2019 | 9.462 | 9.625 | 9.407 | 9.498 | 46,729 | +0.05(+0.58%) |
Jun 17, 2019 | 9.280 | 9.588 | 9.280 | 9.443 | 19,258 | -0.14(-1.51%) |
Jun 14, 2019 | 9.317 | 9.616 | 9.317 | 9.588 | 41,748 | +0.15(+1.63%) |
Jun 13, 2019 | 9.443 | 9.498 | 9.353 | 9.434 | 92,156 | +0.03(+0.29%) |
Jun 12, 2019 | 9.326 | 9.552 | 9.299 | 9.407 | 191,343 | +0.08(+0.87%) |
Jun 11, 2019 | 9.271 | 9.389 | 9.267 | 9.326 | 217,166 | +0.05(+0.59%) |
Jun 10, 2019 | 9.362 | 9.552 | 9.235 | 9.271 | 110,157 | -0.10(-1.06%) |
Jun 07, 2019 | 9.308 | 9.389 | 9.240 | 9.371 | 64,721 | +0.07(+0.78%) |
Jun 06, 2019 | 9.280 | 9.353 | 9.190 | 9.299 | 48,465 | +0.01(+0.10%) |
Jun 05, 2019 | 9.299 | 9.353 | 9.235 | 9.290 | 56,556 | -0.02(-0.19%) |
Jun 04, 2019 | 9.163 | 9.353 | 9.163 | 9.308 | 157,790 | +0.10(+1.08%) |