Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.020 | 8.250 | 7.950 | 8.190 | 42,200 | +0.17(+2.12%) |
Aug 29, 2019 | 7.930 | 8.200 | 7.900 | 8.020 | 41,287 | +0.23(+2.95%) |
Aug 28, 2019 | 7.480 | 7.940 | 7.350 | 7.790 | 28,131 | +0.28(+3.73%) |
Aug 27, 2019 | 7.790 | 8.020 | 7.400 | 7.510 | 49,398 | -0.19(-2.47%) |
Aug 26, 2019 | 7.680 | 7.750 | 7.453 | 7.700 | 16,408 | +0.15(+1.99%) |
Aug 23, 2019 | 8.000 | 8.020 | 7.360 | 7.550 | 74,400 | -0.52(-6.44%) |
Aug 22, 2019 | 8.280 | 8.280 | 8.070 | 8.070 | 27,530 | -0.13(-1.59%) |
Aug 21, 2019 | 8.130 | 8.430 | 8.000 | 8.200 | 104,956 | +0.20(+2.50%) |
Aug 20, 2019 | 8.290 | 8.290 | 7.920 | 8.000 | 39,958 | -0.27(-3.26%) |
Aug 19, 2019 | 7.990 | 8.350 | 7.900 | 8.270 | 35,167 | +0.28(+3.50%) |
Aug 16, 2019 | 7.600 | 8.260 | 7.537 | 7.990 | 26,300 | +0.43(+5.69%) |
Aug 15, 2019 | 7.660 | 7.770 | 7.466 | 7.560 | 54,748 | -0.02(-0.26%) |
Aug 14, 2019 | 8.140 | 8.230 | 7.580 | 7.580 | 49,998 | -0.71(-8.56%) |
Aug 13, 2019 | 7.880 | 8.390 | 7.780 | 8.290 | 37,466 | +0.40(+5.07%) |
Aug 12, 2019 | 7.810 | 8.030 | 7.670 | 7.890 | 75,692 | +0.08(+1.02%) |
Aug 09, 2019 | 8.060 | 8.420 | 7.790 | 7.810 | 78,100 | -0.40(-4.87%) |
Aug 08, 2019 | 7.780 | 8.370 | 7.770 | 8.210 | 51,182 | +0.50(+6.49%) |
Aug 07, 2019 | 7.820 | 8.190 | 7.390 | 7.710 | 95,358 | -0.24(-3.02%) |
Aug 06, 2019 | 7.810 | 8.060 | 7.690 | 7.950 | 42,276 | +0.20(+2.58%) |
Aug 05, 2019 | 8.050 | 8.050 | 7.510 | 7.750 | 129,800 | -0.42(-5.14%) |
Aug 02, 2019 | 8.200 | 8.450 | 8.010 | 8.170 | 76,900 | -0.02(-0.24%) |
Aug 01, 2019 | 8.360 | 8.670 | 8.110 | 8.190 | 83,184 | -0.12(-1.44%) |
Jul 31, 2019 | 7.780 | 8.400 | 7.780 | 8.310 | 88,142 | +0.54(+6.95%) |
Jul 30, 2019 | 7.300 | 8.000 | 7.300 | 7.770 | 220,062 | +0.41(+5.57%) |
Jul 29, 2019 | 7.410 | 7.620 | 7.270 | 7.360 | 219,955 | -0.04(-0.54%) |
Jul 26, 2019 | 7.020 | 7.570 | 6.850 | 7.400 | 102,100 | +0.56(+8.19%) |
Jul 25, 2019 | 6.910 | 6.960 | 6.740 | 6.840 | 57,876 | -0.10(-1.44%) |
Jul 24, 2019 | 6.860 | 7.000 | 6.790 | 6.940 | 36,719 | +0.05(+0.73%) |
Jul 23, 2019 | 7.160 | 7.160 | 6.850 | 6.890 | 64,152 | -0.25(-3.50%) |
Jul 22, 2019 | 7.540 | 7.740 | 7.050 | 7.140 | 68,050 | -0.41(-5.43%) |
Jul 19, 2019 | 7.360 | 7.850 | 7.360 | 7.550 | 340,700 | +0.12(+1.62%) |
Jul 18, 2019 | 7.250 | 7.450 | 7.247 | 7.430 | 26,234 | +0.18(+2.48%) |
Jul 17, 2019 | 7.110 | 7.410 | 7.040 | 7.250 | 31,154 | +0.13(+1.83%) |
Jul 16, 2019 | 7.300 | 7.310 | 6.960 | 7.120 | 45,047 | +0.17(+2.45%) |
Jul 15, 2019 | 6.790 | 7.065 | 6.540 | 6.950 | 51,235 | +0.17(+2.51%) |
Jul 12, 2019 | 6.940 | 7.083 | 6.750 | 6.780 | 103,600 | -0.15(-2.16%) |
Jul 11, 2019 | 7.280 | 7.400 | 6.720 | 6.930 | 96,039 | -0.35(-4.81%) |
Jul 10, 2019 | 7.750 | 7.875 | 7.280 | 7.280 | 98,427 | -0.48(-6.19%) |
Jul 09, 2019 | 7.790 | 7.920 | 7.570 | 7.760 | 45,411 | -0.06(-0.77%) |
Jul 08, 2019 | 8.010 | 8.200 | 7.560 | 7.820 | 715,917 | -0.22(-2.74%) |
Jul 05, 2019 | 8.000 | 8.190 | 7.860 | 8.040 | 42,000 | +0.03(+0.37%) |
Jul 03, 2019 | 8.500 | 8.510 | 8.000 | 8.010 | 49,100 | -0.57(-6.64%) |
Jul 02, 2019 | 8.790 | 8.880 | 8.560 | 8.580 | 41,795 | -0.27(-3.05%) |
Jul 01, 2019 | 8.560 | 8.900 | 8.170 | 8.850 | 71,939 | -0.14(-1.56%) |
Jun 28, 2019 | 7.770 | 9.000 | 7.770 | 8.990 | 291,700 | +1.24(+16.00%) |
Jun 27, 2019 | 7.730 | 8.135 | 7.640 | 7.750 | 76,955 | +0.01(+0.13%) |
Jun 26, 2019 | 7.990 | 8.120 | 7.670 | 7.740 | 24,526 | -0.21(-2.64%) |
Jun 25, 2019 | 7.980 | 8.055 | 7.760 | 7.950 | 51,504 | +0.05(+0.63%) |
Jun 24, 2019 | 7.620 | 8.060 | 7.590 | 7.900 | 42,273 | +0.40(+5.33%) |
Jun 21, 2019 | 7.380 | 7.580 | 7.200 | 7.500 | 151,200 | +0.08(+1.08%) |
Jun 20, 2019 | 7.240 | 7.715 | 7.186 | 7.420 | 560,916 | +0.24(+3.34%) |
Jun 19, 2019 | 7.210 | 7.460 | 7.070 | 7.180 | 82,741 | -0.07(-0.97%) |
Jun 18, 2019 | 7.960 | 8.000 | 7.200 | 7.250 | 83,402 | -0.67(-8.46%) |
Jun 17, 2019 | 8.010 | 8.010 | 7.770 | 7.920 | 43,514 | -0.08(-1.00%) |
Jun 14, 2019 | 8.470 | 8.470 | 7.950 | 8.000 | 67,100 | -0.48(-5.66%) |
Jun 13, 2019 | 8.650 | 8.800 | 8.350 | 8.480 | 57,953 | -0.12(-1.40%) |
Jun 12, 2019 | 8.250 | 8.640 | 8.250 | 8.600 | 27,114 | +0.36(+4.37%) |
Jun 11, 2019 | 8.550 | 8.700 | 8.140 | 8.240 | 43,111 | -0.26(-3.06%) |
Jun 10, 2019 | 7.510 | 8.635 | 7.510 | 8.500 | 87,213 | +1.03(+13.79%) |
Jun 07, 2019 | 7.200 | 7.550 | 7.136 | 7.470 | 47,100 | +0.29(+4.04%) |
Jun 06, 2019 | 7.350 | 7.650 | 6.789 | 7.180 | 80,180 | -0.17(-2.31%) |
Jun 05, 2019 | 7.700 | 7.740 | 7.040 | 7.350 | 63,629 | -0.47(-6.01%) |
Jun 04, 2019 | 8.180 | 8.180 | 7.710 | 7.820 | 39,906 | -0.27(-3.34%) |