Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.681 | 8.000 | 7.347 | 7.900 | 1,800 | -0.20(-2.43%) |
Aug 29, 2019 | 7.889 | 8.097 | 7.889 | 8.097 | 3,249 | -0.53(-6.18%) |
Aug 28, 2019 | 8.480 | 8.840 | 8.000 | 8.630 | 2,158 | +0.65(+8.08%) |
Aug 27, 2019 | 8.380 | 8.380 | 7.395 | 7.985 | 2,151 | -0.71(-8.22%) |
Aug 26, 2019 | 8.189 | 8.700 | 8.189 | 8.700 | 321 | +0.23(+2.72%) |
Aug 23, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | +0.31(+3.77%) |
Aug 22, 2019 | 7.500 | 8.223 | 7.500 | 8.162 | 596 | -0.32(-3.75%) |
Aug 21, 2019 | 8.740 | 8.760 | 8.020 | 8.480 | 1,975 | -0.01(-0.12%) |
Aug 20, 2019 | 8.150 | 8.490 | 7.720 | 8.490 | 888 | +0.36(+4.36%) |
Aug 19, 2019 | 8.167 | 8.300 | 7.060 | 8.135 | 3,734 | +0.09(+1.14%) |
Aug 16, 2019 | 7.079 | 8.043 | 7.077 | 8.043 | 7,500 | +1.04(+14.90%) |
Aug 15, 2019 | 7.031 | 7.031 | 6.614 | 7.000 | 1,099 | +0.35(+5.27%) |
Aug 14, 2019 | 6.700 | 6.971 | 6.649 | 6.649 | 633 | -0.14(-2.07%) |
Aug 13, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 542 | -0.10(-1.47%) |
Aug 12, 2019 | 6.994 | 6.994 | 6.500 | 6.891 | 911 | +0.32(+4.80%) |
Aug 09, 2019 | 6.803 | 7.100 | 6.575 | 6.575 | 1,700 | -0.04(-0.61%) |
Aug 08, 2019 | 6.830 | 6.900 | 6.527 | 6.616 | 2,208 | -0.11(-1.70%) |
Aug 07, 2019 | 6.900 | 7.156 | 6.668 | 6.730 | 7,803 | -0.28(-3.99%) |
Aug 06, 2019 | 6.710 | 7.130 | 6.710 | 7.010 | 3,639 | +0.41(+6.20%) |
Aug 05, 2019 | 7.370 | 7.370 | 6.601 | 6.601 | 2,146 | -0.20(-2.93%) |
Aug 02, 2019 | 7.140 | 7.240 | 6.500 | 6.800 | 3,300 | -0.21(-3.00%) |
Aug 01, 2019 | 7.130 | 7.400 | 6.940 | 7.010 | 10,895 | -0.54(-7.09%) |
Jul 31, 2019 | 7.260 | 7.545 | 7.260 | 7.545 | 414 | -0.00(-0.06%) |
Jul 30, 2019 | 7.170 | 7.550 | 7.170 | 7.550 | 606 | -0.01(-0.13%) |
Jul 29, 2019 | 7.090 | 7.560 | 7.090 | 7.560 | 503 | +0.39(+5.49%) |
Jul 26, 2019 | 7.550 | 7.550 | 6.351 | 7.167 | 1,300 | -0.43(-5.70%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.537 | 7.600 | 430 | +0.10(+1.33%) |
Jul 24, 2019 | 7.500 | 7.910 | 7.500 | 7.500 | 4,791 | -0.01(-0.17%) |
Jul 23, 2019 | 7.700 | 7.995 | 7.500 | 7.512 | 1,650 | -0.05(-0.63%) |
Jul 22, 2019 | 7.550 | 7.560 | 7.500 | 7.560 | 1,448 | -0.16(-2.04%) |
Jul 19, 2019 | 8.133 | 8.133 | 7.717 | 7.717 | 700 | -0.21(-2.59%) |
Jul 18, 2019 | 7.507 | 8.180 | 7.507 | 7.923 | 2,995 | -0.06(-0.80%) |
Jul 17, 2019 | 7.700 | 8.197 | 7.700 | 7.987 | 1,393 | +0.42(+5.50%) |
Jul 16, 2019 | 7.650 | 7.785 | 7.570 | 7.570 | 4,947 | -0.30(-3.84%) |
Jul 15, 2019 | 7.560 | 7.900 | 7.560 | 7.872 | 978 | -0.15(-1.84%) |
Jul 12, 2019 | 8.100 | 8.200 | 7.667 | 8.020 | 1,900 | +0.11(+1.39%) |
Jul 11, 2019 | 7.972 | 7.972 | 7.910 | 7.910 | 610 | -0.36(-4.35%) |
Jul 10, 2019 | 8.140 | 8.777 | 7.996 | 8.270 | 836 | -0.20(-2.38%) |
Jul 09, 2019 | 8.110 | 8.472 | 7.760 | 8.472 | 7,796 | +0.14(+1.64%) |
Jul 08, 2019 | 8.440 | 8.450 | 8.012 | 8.335 | 3,457 | -0.20(-2.40%) |
Jul 05, 2019 | 8.850 | 8.980 | 8.150 | 8.540 | 28,100 | -0.31(-3.50%) |
Jul 03, 2019 | 9.025 | 9.025 | 8.850 | 8.850 | 600 | -0.64(-6.78%) |
Jul 02, 2019 | 9.230 | 9.493 | 9.190 | 9.493 | 638 | +0.44(+4.90%) |
Jul 01, 2019 | 10.26 | 10.26 | 8.750 | 9.050 | 6,925 | +0.38(+4.32%) |
Jun 28, 2019 | 9.150 | 9.540 | 8.400 | 8.675 | 9,800 | -0.67(-7.22%) |
Jun 27, 2019 | 8.600 | 9.610 | 8.600 | 9.350 | 1,634 | -0.15(-1.58%) |
Jun 26, 2019 | 10.41 | 11.30 | 9.150 | 9.500 | 10,287 | -0.53(-5.30%) |
Jun 25, 2019 | 9.440 | 11.48 | 9.280 | 10.03 | 37,004 | +0.71(+7.64%) |
Jun 24, 2019 | 9.320 | 9.320 | 9.320 | 294 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.320 | 9.320 | 9.320 | 58 | +0.00(+0.00%) | |
Jun 20, 2019 | 8.900 | 9.400 | 8.900 | 9.320 | 1,100 | +0.17(+1.86%) |
Jun 19, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 256 | +0.01(+0.11%) |
Jun 18, 2019 | 8.768 | 9.930 | 8.568 | 9.140 | 6,754 | +0.35(+3.98%) |
Jun 17, 2019 | 8.230 | 8.851 | 7.722 | 8.790 | 2,366 | +0.33(+3.90%) |
Jun 14, 2019 | 8.520 | 8.520 | 8.040 | 8.460 | 2,300 | -0.02(-0.24%) |
Jun 13, 2019 | 8.510 | 8.510 | 8.480 | 8.480 | 477 | -0.02(-0.24%) |
Jun 12, 2019 | 8.400 | 8.500 | 8.010 | 8.500 | 4,578 | +0.55(+6.92%) |
Jun 11, 2019 | 8.350 | 8.800 | 7.950 | 7.950 | 4,880 | -0.10(-1.25%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.605 | 8.051 | 4,403 | +0.15(+1.91%) |
Jun 07, 2019 | 7.962 | 8.859 | 7.829 | 7.900 | 5,900 | -0.11(-1.37%) |
Jun 06, 2019 | 7.750 | 8.010 | 7.454 | 8.010 | 2,350 | +0.16(+2.04%) |
Jun 05, 2019 | 8.000 | 8.190 | 7.440 | 7.850 | 18,389 | -0.30(-3.64%) |
Jun 04, 2019 | 7.790 | 8.190 | 7.750 | 8.147 | 1,776 | +0.17(+2.09%) |