Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.270 | 7.740 | 7.170 | 7.460 | 601,800 | +0.27(+3.76%) |
Aug 29, 2019 | 7.000 | 7.590 | 6.955 | 7.190 | 733,931 | +0.22(+3.16%) |
Aug 28, 2019 | 6.510 | 6.970 | 6.500 | 6.970 | 765,379 | +0.49(+7.56%) |
Aug 27, 2019 | 6.130 | 6.570 | 6.090 | 6.480 | 636,981 | +0.41(+6.75%) |
Aug 26, 2019 | 6.060 | 6.220 | 6.020 | 6.070 | 472,886 | +0.09(+1.51%) |
Aug 23, 2019 | 6.210 | 6.220 | 5.960 | 5.980 | 442,100 | -0.34(-5.38%) |
Aug 22, 2019 | 6.350 | 6.440 | 6.150 | 6.320 | 284,809 | +0.01(+0.16%) |
Aug 21, 2019 | 6.140 | 6.380 | 6.130 | 6.310 | 278,385 | +0.23(+3.78%) |
Aug 20, 2019 | 6.020 | 6.120 | 5.925 | 6.080 | 227,130 | +0.04(+0.66%) |
Aug 19, 2019 | 6.250 | 6.275 | 5.940 | 6.040 | 491,015 | -0.09(-1.47%) |
Aug 16, 2019 | 6.320 | 6.395 | 6.070 | 6.130 | 395,700 | -0.12(-1.92%) |
Aug 15, 2019 | 6.290 | 6.350 | 6.140 | 6.250 | 303,559 | -0.02(-0.32%) |
Aug 14, 2019 | 6.240 | 6.315 | 6.060 | 6.270 | 322,785 | -0.13(-2.03%) |
Aug 13, 2019 | 6.170 | 6.560 | 6.150 | 6.400 | 474,104 | +0.23(+3.73%) |
Aug 12, 2019 | 6.510 | 6.640 | 6.110 | 6.170 | 327,722 | -0.36(-5.51%) |
Aug 09, 2019 | 6.760 | 6.870 | 6.500 | 6.530 | 458,600 | -0.24(-3.55%) |
Aug 08, 2019 | 6.300 | 6.980 | 6.280 | 6.770 | 793,694 | +0.50(+7.97%) |
Aug 07, 2019 | 6.000 | 6.500 | 5.540 | 6.270 | 1,448,994 | +0.14(+2.28%) |
Aug 06, 2019 | 8.220 | 8.500 | 6.040 | 6.130 | 3,449,846 | -3.55(-36.67%) |
Aug 05, 2019 | 9.980 | 10.04 | 9.490 | 9.680 | 534,967 | -0.41(-4.06%) |
Aug 02, 2019 | 10.20 | 10.21 | 9.730 | 10.09 | 333,300 | -0.12(-1.18%) |
Aug 01, 2019 | 10.27 | 10.79 | 10.04 | 10.21 | 624,141 | -0.04(-0.39%) |
Jul 31, 2019 | 9.960 | 10.36 | 9.940 | 10.25 | 452,154 | +0.29(+2.91%) |
Jul 30, 2019 | 9.830 | 10.09 | 9.690 | 9.960 | 507,388 | +0.02(+0.20%) |
Jul 29, 2019 | 10.03 | 10.11 | 9.800 | 9.940 | 274,059 | -0.08(-0.80%) |
Jul 26, 2019 | 10.04 | 10.23 | 9.915 | 10.02 | 287,100 | +0.02(+0.20%) |
Jul 25, 2019 | 10.03 | 10.09 | 9.850 | 10.00 | 250,508 | +0.01(+0.10%) |
Jul 24, 2019 | 9.690 | 10.02 | 9.580 | 9.990 | 275,948 | +0.22(+2.25%) |
Jul 23, 2019 | 9.850 | 9.850 | 9.710 | 9.770 | 187,134 | -0.06(-0.61%) |
Jul 22, 2019 | 9.950 | 9.950 | 9.700 | 9.830 | 257,210 | -0.12(-1.21%) |
Jul 19, 2019 | 9.940 | 10.02 | 9.870 | 9.950 | 260,700 | -0.01(-0.10%) |
Jul 18, 2019 | 10.05 | 10.09 | 9.784 | 9.960 | 419,604 | -0.12(-1.19%) |
Jul 17, 2019 | 10.18 | 10.28 | 9.960 | 10.08 | 237,697 | -0.10(-0.98%) |
Jul 16, 2019 | 10.14 | 10.28 | 10.02 | 10.18 | 350,674 | -0.03(-0.29%) |
Jul 15, 2019 | 10.32 | 10.53 | 10.18 | 10.21 | 359,430 | -0.11(-1.07%) |
Jul 12, 2019 | 10.15 | 10.38 | 10.04 | 10.32 | 364,700 | +0.24(+2.38%) |
Jul 11, 2019 | 10.03 | 10.31 | 9.980 | 10.08 | 397,001 | +0.08(+0.80%) |
Jul 10, 2019 | 10.00 | 10.09 | 9.910 | 10.00 | 459,677 | +0.06(+0.60%) |
Jul 09, 2019 | 9.730 | 10.00 | 9.710 | 9.940 | 573,873 | +0.16(+1.64%) |
Jul 08, 2019 | 9.900 | 10.14 | 9.700 | 9.780 | 774,251 | -0.16(-1.61%) |
Jul 05, 2019 | 9.670 | 10.00 | 9.660 | 9.940 | 477,900 | +0.20(+2.05%) |
Jul 03, 2019 | 9.320 | 9.745 | 9.260 | 9.740 | 348,500 | +0.43(+4.62%) |
Jul 02, 2019 | 9.250 | 9.450 | 9.050 | 9.310 | 598,010 | +0.02(+0.22%) |
Jul 01, 2019 | 9.180 | 9.350 | 9.030 | 9.290 | 508,216 | +0.17(+1.86%) |
Jun 28, 2019 | 8.690 | 9.120 | 8.600 | 9.120 | 1,025,200 | +0.37(+4.23%) |
Jun 27, 2019 | 8.710 | 8.860 | 8.670 | 8.750 | 410,661 | +0.08(+0.92%) |
Jun 26, 2019 | 8.650 | 9.070 | 8.620 | 8.670 | 519,501 | +0.12(+1.40%) |
Jun 25, 2019 | 8.490 | 8.610 | 8.270 | 8.550 | 363,368 | +0.06(+0.71%) |
Jun 24, 2019 | 8.620 | 8.730 | 8.360 | 8.490 | 414,509 | -0.15(-1.74%) |
Jun 21, 2019 | 8.480 | 8.740 | 8.410 | 8.640 | 322,600 | +0.11(+1.29%) |
Jun 20, 2019 | 8.350 | 8.650 | 8.250 | 8.530 | 778,556 | +0.23(+2.77%) |
Jun 19, 2019 | 8.250 | 8.370 | 8.021 | 8.300 | 399,813 | +0.08(+0.97%) |
Jun 18, 2019 | 7.750 | 8.300 | 7.750 | 8.220 | 973,125 | +0.53(+6.89%) |
Jun 17, 2019 | 7.830 | 7.891 | 7.630 | 7.690 | 344,819 | -0.18(-2.29%) |
Jun 14, 2019 | 8.040 | 8.140 | 7.850 | 7.870 | 223,800 | -0.20(-2.48%) |
Jun 13, 2019 | 8.090 | 8.140 | 7.970 | 8.070 | 308,369 | +0.01(+0.12%) |
Jun 12, 2019 | 7.950 | 8.110 | 7.950 | 8.060 | 196,677 | +0.09(+1.13%) |
Jun 11, 2019 | 8.000 | 8.110 | 7.860 | 7.970 | 382,141 | +0.03(+0.38%) |
Jun 10, 2019 | 7.900 | 8.220 | 7.900 | 7.940 | 308,530 | +0.08(+1.02%) |
Jun 07, 2019 | 7.860 | 8.080 | 7.830 | 7.860 | 666,000 | +0.11(+1.42%) |
Jun 06, 2019 | 7.670 | 7.819 | 7.520 | 7.750 | 267,891 | +0.04(+0.52%) |
Jun 05, 2019 | 7.790 | 7.900 | 7.560 | 7.710 | 292,031 | -0.04(-0.52%) |
Jun 04, 2019 | 7.670 | 8.000 | 7.590 | 7.750 | 438,339 | +0.19(+2.51%) |