Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.453 | 6.453 | 6.164 | 6.269 | 166,394 | -0.13(-2.05%) |
Aug 29, 2019 | 6.340 | 6.445 | 6.269 | 6.401 | 102,536 | +0.09(+1.39%) |
Aug 28, 2019 | 6.410 | 6.567 | 6.269 | 6.313 | 196,923 | -0.09(-1.37%) |
Aug 27, 2019 | 6.471 | 6.561 | 6.243 | 6.401 | 321,981 | -0.06(-0.95%) |
Aug 26, 2019 | 6.375 | 6.567 | 6.243 | 6.462 | 241,214 | +0.11(+1.79%) |
Aug 23, 2019 | 6.427 | 6.602 | 6.322 | 6.348 | 256,730 | -0.10(-1.49%) |
Aug 22, 2019 | 6.558 | 6.602 | 6.427 | 6.445 | 144,981 | -0.09(-1.34%) |
Aug 21, 2019 | 6.506 | 6.655 | 6.453 | 6.532 | 182,602 | +0.02(+0.27%) |
Aug 20, 2019 | 6.340 | 6.585 | 6.313 | 6.515 | 166,694 | +0.15(+2.34%) |
Aug 19, 2019 | 6.261 | 6.436 | 6.243 | 6.366 | 151,177 | +0.11(+1.68%) |
Aug 16, 2019 | 6.164 | 6.357 | 6.129 | 6.261 | 229,892 | +0.11(+1.71%) |
Aug 15, 2019 | 6.278 | 6.287 | 6.068 | 6.156 | 303,509 | -0.07(-1.06%) |
Aug 14, 2019 | 6.525 | 6.594 | 6.169 | 6.221 | 304,418 | -0.33(-5.03%) |
Aug 13, 2019 | 6.230 | 6.767 | 6.230 | 6.551 | 517,954 | +0.31(+5.00%) |
Aug 12, 2019 | 6.351 | 6.360 | 6.135 | 6.239 | 275,646 | -0.11(-1.77%) |
Aug 09, 2019 | 6.325 | 6.542 | 6.291 | 6.351 | 432,900 | +0.16(+2.52%) |
Aug 08, 2019 | 6.126 | 6.299 | 5.849 | 6.195 | 596,156 | +0.12(+2.00%) |
Aug 07, 2019 | 5.727 | 6.204 | 5.667 | 6.074 | 421,910 | +0.22(+3.70%) |
Aug 06, 2019 | 6.603 | 6.663 | 5.831 | 5.857 | 805,685 | -0.72(-10.94%) |
Aug 05, 2019 | 8.578 | 8.578 | 6.499 | 6.577 | 829,978 | -2.66(-28.80%) |
Aug 02, 2019 | 9.410 | 9.427 | 9.167 | 9.237 | 163,765 | -0.20(-2.11%) |
Aug 01, 2019 | 9.592 | 9.670 | 9.384 | 9.436 | 217,100 | -0.11(-1.18%) |
Jul 31, 2019 | 9.748 | 9.921 | 9.540 | 9.549 | 326,352 | -0.14(-1.43%) |
Jul 30, 2019 | 9.375 | 9.757 | 9.345 | 9.687 | 346,392 | +0.31(+3.33%) |
Jul 29, 2019 | 9.375 | 9.401 | 9.241 | 9.375 | 185,790 | +0.03(+0.28%) |
Jul 26, 2019 | 9.193 | 9.410 | 9.159 | 9.349 | 262,671 | +0.16(+1.70%) |
Jul 25, 2019 | 9.280 | 9.341 | 9.185 | 9.193 | 173,934 | -0.08(-0.84%) |
Jul 24, 2019 | 9.159 | 9.384 | 9.115 | 9.271 | 227,812 | +0.05(+0.56%) |
Jul 23, 2019 | 9.306 | 9.351 | 8.985 | 9.219 | 255,584 | -0.08(-0.84%) |
Jul 22, 2019 | 9.471 | 9.497 | 9.150 | 9.297 | 331,011 | -0.16(-1.65%) |
Jul 19, 2019 | 9.653 | 9.713 | 9.445 | 9.453 | 196,311 | -0.23(-2.33%) |
Jul 18, 2019 | 9.670 | 9.696 | 9.462 | 9.679 | 157,879 | +0.00(+0.00%) |
Jul 17, 2019 | 9.679 | 9.679 | 9.523 | 9.679 | 301,485 | +0.00(+0.00%) |
Jul 16, 2019 | 9.679 | 9.800 | 9.514 | 9.679 | 427,180 | -0.04(-0.45%) |
Jul 15, 2019 | 9.618 | 9.731 | 9.397 | 9.722 | 264,738 | +0.11(+1.17%) |
Jul 12, 2019 | 9.878 | 9.956 | 9.549 | 9.609 | 303,064 | -0.24(-2.46%) |
Jul 11, 2019 | 9.705 | 9.861 | 9.488 | 9.852 | 414,806 | +0.13(+1.34%) |
Jul 10, 2019 | 9.913 | 9.982 | 9.713 | 9.722 | 335,915 | -0.15(-1.49%) |
Jul 09, 2019 | 10.35 | 10.38 | 9.635 | 9.869 | 498,147 | -0.44(-4.29%) |
Jul 08, 2019 | 10.26 | 10.34 | 10.12 | 10.31 | 581,517 | +0.09(+0.85%) |
Jul 05, 2019 | 10.10 | 10.33 | 9.895 | 10.22 | 431,515 | +0.21(+2.08%) |
Jul 03, 2019 | 9.921 | 10.19 | 9.895 | 10.02 | 413,511 | +0.14(+1.40%) |
Jul 02, 2019 | 9.705 | 9.956 | 9.531 | 9.878 | 415,016 | +0.22(+2.24%) |
Jul 01, 2019 | 9.271 | 9.809 | 9.271 | 9.661 | 521,595 | +0.43(+4.69%) |
Jun 28, 2019 | 9.089 | 9.349 | 9.072 | 9.228 | 2,380,431 | +0.16(+1.82%) |
Jun 27, 2019 | 8.977 | 9.150 | 8.925 | 9.063 | 327,030 | +0.15(+1.65%) |
Jun 26, 2019 | 9.445 | 9.465 | 8.710 | 8.916 | 462,762 | -0.52(-5.51%) |
Jun 25, 2019 | 9.531 | 9.531 | 9.358 | 9.436 | 275,462 | -0.01(-0.09%) |
Jun 24, 2019 | 9.410 | 9.462 | 9.244 | 9.445 | 272,330 | +0.09(+0.93%) |
Jun 21, 2019 | 9.332 | 9.436 | 9.143 | 9.358 | 329,493 | +0.02(+0.19%) |
Jun 20, 2019 | 9.089 | 9.436 | 9.036 | 9.341 | 434,635 | +0.36(+3.95%) |
Jun 19, 2019 | 8.621 | 8.985 | 8.483 | 8.985 | 368,040 | +0.37(+4.33%) |
Jun 18, 2019 | 8.492 | 8.647 | 8.474 | 8.613 | 174,878 | +0.16(+1.95%) |
Jun 17, 2019 | 8.483 | 8.526 | 8.370 | 8.448 | 139,573 | -0.02(-0.20%) |
Jun 14, 2019 | 8.518 | 8.561 | 8.431 | 8.466 | 173,806 | -0.02(-0.20%) |
Jun 13, 2019 | 8.388 | 8.569 | 8.370 | 8.483 | 189,370 | +0.11(+1.35%) |
Jun 12, 2019 | 8.171 | 8.448 | 8.171 | 8.370 | 204,200 | +0.20(+2.44%) |
Jun 11, 2019 | 8.067 | 8.214 | 7.933 | 8.171 | 174,466 | +0.09(+1.07%) |
Jun 10, 2019 | 8.318 | 8.396 | 7.902 | 8.084 | 247,626 | -0.23(-2.81%) |
Jun 07, 2019 | 8.492 | 8.587 | 8.262 | 8.318 | 225,509 | -0.16(-1.94%) |
Jun 06, 2019 | 8.336 | 8.561 | 8.318 | 8.483 | 320,133 | +0.17(+2.09%) |
Jun 05, 2019 | 8.249 | 8.381 | 8.171 | 8.310 | 254,793 | +0.08(+0.95%) |
Jun 04, 2019 | 8.214 | 8.275 | 8.145 | 8.232 | 153,000 | +0.03(+0.32%) |