Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.356 | 6.554 | 6.305 | 6.391 | 1,858,902 | +0.12(+1.99%) |
Aug 29, 2019 | 6.069 | 6.557 | 6.040 | 6.266 | 4,217,658 | +0.31(+5.17%) |
Aug 28, 2019 | 5.796 | 6.116 | 5.736 | 5.958 | 1,215,616 | +0.13(+2.20%) |
Aug 27, 2019 | 6.052 | 6.078 | 5.813 | 5.830 | 1,477,036 | -0.14(-2.29%) |
Aug 26, 2019 | 6.129 | 6.129 | 5.890 | 5.967 | 1,186,277 | -0.04(-0.71%) |
Aug 23, 2019 | 6.394 | 6.454 | 5.984 | 6.010 | 1,902,553 | -0.51(-7.86%) |
Aug 22, 2019 | 6.608 | 6.711 | 6.497 | 6.523 | 892,023 | -0.11(-1.68%) |
Aug 21, 2019 | 6.599 | 6.685 | 6.505 | 6.634 | 887,581 | +0.14(+2.11%) |
Aug 20, 2019 | 6.625 | 6.715 | 6.437 | 6.497 | 2,205,836 | -0.19(-2.81%) |
Aug 19, 2019 | 6.685 | 6.779 | 6.463 | 6.685 | 2,026,800 | +0.20(+3.03%) |
Aug 16, 2019 | 6.411 | 6.578 | 6.275 | 6.488 | 2,419,720 | +0.09(+1.47%) |
Aug 15, 2019 | 6.540 | 6.599 | 6.219 | 6.394 | 2,488,153 | -0.21(-3.23%) |
Aug 14, 2019 | 6.685 | 6.719 | 6.420 | 6.608 | 2,462,460 | -0.35(-5.04%) |
Aug 13, 2019 | 6.873 | 7.249 | 6.668 | 6.958 | 1,830,313 | +0.06(+0.87%) |
Aug 12, 2019 | 7.309 | 7.343 | 6.899 | 6.899 | 1,299,888 | -0.46(-6.27%) |
Aug 09, 2019 | 7.668 | 7.753 | 7.249 | 7.360 | 1,940,923 | -0.34(-4.44%) |
Aug 08, 2019 | 7.506 | 7.839 | 7.309 | 7.702 | 3,401,265 | +0.02(+0.22%) |
Aug 07, 2019 | 7.848 | 7.984 | 7.309 | 7.685 | 2,854,162 | -0.01(-0.11%) |
Aug 06, 2019 | 7.856 | 8.061 | 7.518 | 7.694 | 1,915,932 | -0.17(-2.17%) |
Aug 05, 2019 | 8.027 | 8.121 | 7.779 | 7.865 | 1,917,320 | -0.44(-5.25%) |
Aug 02, 2019 | 8.890 | 8.890 | 8.185 | 8.301 | 2,677,191 | -0.80(-8.83%) |
Aug 01, 2019 | 9.412 | 9.613 | 8.856 | 9.104 | 1,850,065 | -0.35(-3.71%) |
Jul 31, 2019 | 9.848 | 9.968 | 9.455 | 9.455 | 1,281,067 | -0.46(-4.66%) |
Jul 30, 2019 | 9.634 | 9.925 | 9.523 | 9.916 | 679,017 | +0.15(+1.58%) |
Jul 29, 2019 | 9.685 | 9.874 | 9.557 | 9.762 | 795,689 | +0.07(+0.71%) |
Jul 26, 2019 | 9.497 | 9.728 | 9.232 | 9.694 | 863,308 | +0.21(+2.16%) |
Jul 25, 2019 | 10.11 | 10.11 | 9.429 | 9.489 | 1,181,368 | -0.63(-6.25%) |
Jul 24, 2019 | 10.05 | 10.18 | 9.899 | 10.12 | 765,934 | +0.02(+0.17%) |
Jul 23, 2019 | 10.21 | 10.32 | 9.959 | 10.10 | 1,070,247 | +0.00(+0.00%) |
Jul 22, 2019 | 10.20 | 10.30 | 10.07 | 10.10 | 609,157 | -0.01(-0.09%) |
Jul 19, 2019 | 10.10 | 10.27 | 10.10 | 10.11 | 774,287 | +0.02(+0.17%) |
Jul 18, 2019 | 10.13 | 10.28 | 9.955 | 10.10 | 880,899 | -0.06(-0.59%) |
Jul 17, 2019 | 9.882 | 10.27 | 9.540 | 10.16 | 2,873,799 | +0.24(+2.41%) |
Jul 16, 2019 | 10.05 | 10.31 | 9.899 | 9.916 | 1,767,455 | -0.21(-2.03%) |
Jul 15, 2019 | 10.28 | 10.33 | 9.959 | 10.12 | 851,034 | -0.12(-1.17%) |
Jul 12, 2019 | 10.02 | 10.37 | 9.993 | 10.24 | 3,427,615 | +0.26(+2.57%) |
Jul 11, 2019 | 10.51 | 10.52 | 9.886 | 9.985 | 1,460,286 | -0.48(-4.58%) |
Jul 10, 2019 | 10.67 | 10.81 | 10.39 | 10.46 | 975,841 | -0.09(-0.89%) |
Jul 09, 2019 | 10.51 | 10.62 | 10.27 | 10.56 | 1,214,794 | -0.06(-0.56%) |
Jul 08, 2019 | 11.04 | 11.22 | 10.58 | 10.62 | 1,181,935 | -0.45(-4.09%) |
Jul 05, 2019 | 10.88 | 11.12 | 10.86 | 11.07 | 999,004 | +0.09(+0.86%) |
Jul 03, 2019 | 11.15 | 11.15 | 10.96 | 10.98 | 733,344 | -0.10(-0.93%) |
Jul 02, 2019 | 11.05 | 11.16 | 10.82 | 11.08 | 1,321,507 | +0.04(+0.39%) |
Jul 01, 2019 | 11.10 | 11.20 | 10.97 | 11.04 | 2,049,746 | +0.11(+1.02%) |
Jun 28, 2019 | 10.39 | 10.98 | 10.39 | 10.93 | 3,333,797 | +0.55(+5.27%) |
Jun 27, 2019 | 9.822 | 10.56 | 9.814 | 10.38 | 2,337,321 | +0.55(+5.57%) |
Jun 26, 2019 | 9.797 | 9.993 | 9.745 | 9.831 | 1,694,895 | +0.14(+1.41%) |
Jun 25, 2019 | 9.651 | 9.806 | 9.523 | 9.694 | 1,991,261 | +0.07(+0.71%) |
Jun 24, 2019 | 9.720 | 9.891 | 9.574 | 9.626 | 1,266,142 | -0.09(-0.97%) |
Jun 21, 2019 | 9.591 | 9.891 | 9.532 | 9.720 | 2,287,650 | +0.03(+0.26%) |
Jun 20, 2019 | 9.839 | 10.04 | 9.626 | 9.694 | 1,767,026 | +0.01(+0.09%) |
Jun 19, 2019 | 9.609 | 9.831 | 9.497 | 9.685 | 1,479,326 | +0.04(+0.44%) |
Jun 18, 2019 | 9.344 | 9.839 | 9.232 | 9.643 | 2,574,494 | +0.34(+3.68%) |
Jun 17, 2019 | 9.446 | 9.574 | 9.241 | 9.301 | 1,163,738 | -0.17(-1.81%) |
Jun 14, 2019 | 9.523 | 9.660 | 9.455 | 9.472 | 959,114 | +0.00(+0.00%) |
Jun 13, 2019 | 9.352 | 9.506 | 9.326 | 9.472 | 1,040,492 | +0.22(+2.40%) |
Jun 12, 2019 | 9.395 | 9.519 | 9.190 | 9.249 | 1,278,860 | -0.25(-2.61%) |
Jun 11, 2019 | 9.557 | 9.822 | 9.472 | 9.497 | 1,571,298 | +0.10(+1.09%) |
Jun 10, 2019 | 9.378 | 9.651 | 9.378 | 9.395 | 1,685,200 | +0.03(+0.37%) |
Jun 07, 2019 | 9.121 | 9.497 | 9.079 | 9.361 | 1,521,200 | +0.24(+2.62%) |
Jun 06, 2019 | 9.147 | 9.350 | 8.869 | 9.121 | 2,298,187 | -0.03(-0.28%) |
Jun 05, 2019 | 9.190 | 9.198 | 8.676 | 9.147 | 2,106,060 | -0.12(-1.29%) |
Jun 04, 2019 | 8.788 | 9.438 | 8.745 | 9.267 | 2,347,403 | +0.65(+7.54%) |