Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.220 | 8.260 | 7.990 | 8.040 | 589,300 | -0.15(-1.83%) |
Aug 29, 2019 | 8.140 | 8.310 | 8.050 | 8.190 | 672,345 | +0.21(+2.63%) |
Aug 28, 2019 | 7.530 | 8.000 | 7.390 | 7.980 | 849,599 | +0.41(+5.42%) |
Aug 27, 2019 | 7.880 | 7.910 | 7.350 | 7.570 | 1,065,425 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.053 | 7.800 | 7.900 | 589,602 | +0.15(+1.94%) |
Aug 23, 2019 | 8.120 | 8.283 | 7.740 | 7.750 | 769,500 | -0.45(-5.49%) |
Aug 22, 2019 | 8.010 | 8.335 | 7.990 | 8.200 | 547,446 | +0.22(+2.76%) |
Aug 21, 2019 | 7.960 | 8.180 | 7.740 | 7.980 | 608,215 | +0.16(+2.05%) |
Aug 20, 2019 | 7.880 | 7.910 | 7.710 | 7.820 | 479,996 | -0.08(-1.01%) |
Aug 19, 2019 | 7.590 | 8.020 | 7.561 | 7.900 | 813,520 | +0.43(+5.76%) |
Aug 16, 2019 | 7.010 | 7.560 | 6.960 | 7.470 | 872,200 | +0.55(+7.95%) |
Aug 15, 2019 | 7.130 | 7.200 | 6.750 | 6.920 | 948,494 | -0.19(-2.67%) |
Aug 14, 2019 | 7.890 | 7.890 | 7.050 | 7.110 | 1,621,921 | -0.92(-11.46%) |
Aug 13, 2019 | 7.900 | 8.240 | 7.720 | 8.030 | 748,562 | -0.27(-3.25%) |
Aug 12, 2019 | 8.430 | 8.430 | 8.100 | 8.300 | 300,315 | -0.20(-2.35%) |
Aug 09, 2019 | 8.650 | 8.650 | 8.290 | 8.500 | 612,400 | -0.15(-1.73%) |
Aug 08, 2019 | 8.370 | 8.760 | 8.210 | 8.650 | 895,372 | +0.33(+3.97%) |
Aug 07, 2019 | 8.050 | 8.405 | 7.800 | 8.320 | 797,458 | +0.13(+1.59%) |
Aug 06, 2019 | 8.120 | 8.280 | 7.820 | 8.190 | 1,188,310 | +0.21(+2.63%) |
Aug 05, 2019 | 8.250 | 8.250 | 7.670 | 7.980 | 1,141,729 | -0.44(-5.23%) |
Aug 02, 2019 | 8.740 | 8.750 | 7.600 | 8.420 | 3,108,900 | -0.92(-9.85%) |
Aug 01, 2019 | 9.840 | 9.900 | 9.175 | 9.340 | 1,183,581 | -0.52(-5.27%) |
Jul 31, 2019 | 9.850 | 10.09 | 9.620 | 9.860 | 839,623 | +0.06(+0.61%) |
Jul 30, 2019 | 9.620 | 9.870 | 9.230 | 9.800 | 697,362 | +0.04(+0.41%) |
Jul 29, 2019 | 9.900 | 10.00 | 9.590 | 9.760 | 517,684 | -0.11(-1.11%) |
Jul 26, 2019 | 9.370 | 9.885 | 9.300 | 9.870 | 531,600 | +0.58(+6.24%) |
Jul 25, 2019 | 9.440 | 9.660 | 9.290 | 9.290 | 685,009 | -0.14(-1.48%) |
Jul 24, 2019 | 9.150 | 9.580 | 9.130 | 9.430 | 759,354 | +0.30(+3.29%) |
Jul 23, 2019 | 8.910 | 9.220 | 8.830 | 9.130 | 807,903 | +0.23(+2.58%) |
Jul 22, 2019 | 9.250 | 9.370 | 8.860 | 8.900 | 659,169 | -0.31(-3.37%) |
Jul 19, 2019 | 9.240 | 9.435 | 9.050 | 9.210 | 597,100 | -0.05(-0.54%) |
Jul 18, 2019 | 9.530 | 9.550 | 9.230 | 9.260 | 597,871 | -0.24(-2.53%) |
Jul 17, 2019 | 9.710 | 9.710 | 9.340 | 9.500 | 705,081 | -0.22(-2.26%) |
Jul 16, 2019 | 9.690 | 9.825 | 9.630 | 9.720 | 655,177 | +0.02(+0.21%) |
Jul 15, 2019 | 9.700 | 9.820 | 9.450 | 9.700 | 694,784 | +0.09(+0.94%) |
Jul 12, 2019 | 9.430 | 9.760 | 9.300 | 9.610 | 650,400 | +0.22(+2.34%) |
Jul 11, 2019 | 9.660 | 9.770 | 9.350 | 9.390 | 808,232 | -0.22(-2.29%) |
Jul 10, 2019 | 9.600 | 9.640 | 9.320 | 9.610 | 665,085 | +0.08(+0.84%) |
Jul 09, 2019 | 9.430 | 9.560 | 9.340 | 9.530 | 642,291 | +0.02(+0.21%) |
Jul 08, 2019 | 9.570 | 9.835 | 9.460 | 9.510 | 1,169,785 | -0.07(-0.73%) |
Jul 05, 2019 | 9.200 | 9.650 | 9.120 | 9.580 | 704,900 | +0.42(+4.59%) |
Jul 03, 2019 | 9.150 | 9.350 | 9.110 | 9.160 | 354,700 | +0.04(+0.44%) |
Jul 02, 2019 | 9.230 | 9.280 | 8.970 | 9.120 | 1,226,644 | -0.06(-0.65%) |
Jul 01, 2019 | 9.080 | 9.560 | 8.940 | 9.180 | 1,694,285 | +0.21(+2.34%) |
Jun 28, 2019 | 8.610 | 9.000 | 8.490 | 8.970 | 1,543,800 | +0.43(+5.04%) |
Jun 27, 2019 | 8.190 | 8.660 | 8.070 | 8.540 | 1,445,447 | +0.36(+4.40%) |
Jun 26, 2019 | 8.540 | 8.550 | 8.150 | 8.180 | 2,045,335 | -0.36(-4.22%) |
Jun 25, 2019 | 8.570 | 8.680 | 8.320 | 8.540 | 2,419,204 | -0.04(-0.47%) |
Jun 24, 2019 | 9.110 | 9.360 | 8.580 | 8.580 | 1,809,561 | -0.54(-5.92%) |
Jun 21, 2019 | 8.970 | 9.225 | 8.580 | 9.120 | 2,796,400 | +0.10(+1.11%) |
Jun 20, 2019 | 9.590 | 9.700 | 8.945 | 9.020 | 1,953,446 | -0.51(-5.35%) |
Jun 19, 2019 | 10.34 | 10.40 | 9.530 | 9.530 | 1,462,767 | -0.84(-8.10%) |
Jun 18, 2019 | 10.14 | 10.52 | 10.14 | 10.37 | 1,292,889 | +0.27(+2.67%) |
Jun 17, 2019 | 10.41 | 10.48 | 10.04 | 10.10 | 1,018,827 | -0.17(-1.66%) |
Jun 14, 2019 | 10.76 | 10.85 | 10.22 | 10.27 | 746,700 | -0.50(-4.64%) |
Jun 13, 2019 | 10.51 | 10.91 | 10.43 | 10.77 | 1,302,878 | +0.26(+2.47%) |
Jun 12, 2019 | 10.90 | 10.90 | 10.39 | 10.51 | 981,586 | -0.48(-4.37%) |
Jun 11, 2019 | 10.55 | 11.28 | 10.45 | 10.99 | 1,419,402 | +0.52(+4.97%) |
Jun 10, 2019 | 10.29 | 10.74 | 10.20 | 10.47 | 1,114,816 | +0.23(+2.25%) |
Jun 07, 2019 | 9.940 | 10.30 | 9.510 | 10.24 | 1,505,600 | +0.26(+2.61%) |
Jun 06, 2019 | 10.00 | 10.65 | 9.500 | 9.980 | 2,099,030 | -0.25(-2.44%) |
Jun 05, 2019 | 10.47 | 10.50 | 10.10 | 10.23 | 1,114,988 | -0.18(-1.73%) |
Jun 04, 2019 | 9.930 | 10.43 | 9.710 | 10.41 | 1,596,890 | +0.57(+5.79%) |