Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.684 | 8.762 | 8.055 | 8.199 | 4,522,974 | -0.44(-5.08%) |
Aug 29, 2019 | 8.769 | 8.887 | 8.527 | 8.638 | 1,909,053 | +0.02(+0.23%) |
Aug 28, 2019 | 8.468 | 8.677 | 8.396 | 8.618 | 3,633,252 | +0.09(+1.08%) |
Aug 27, 2019 | 8.749 | 8.828 | 8.428 | 8.527 | 1,871,295 | -0.09(-0.99%) |
Aug 26, 2019 | 8.363 | 8.730 | 8.363 | 8.612 | 3,017,379 | +0.28(+3.30%) |
Aug 23, 2019 | 8.585 | 8.677 | 8.232 | 8.337 | 2,396,015 | -0.36(-4.14%) |
Aug 22, 2019 | 8.874 | 8.893 | 8.553 | 8.697 | 2,688,854 | -0.19(-2.14%) |
Aug 21, 2019 | 9.175 | 9.194 | 8.743 | 8.887 | 3,486,330 | -0.11(-1.24%) |
Aug 20, 2019 | 8.638 | 9.031 | 8.572 | 8.998 | 3,124,988 | +0.33(+3.85%) |
Aug 19, 2019 | 8.703 | 8.802 | 8.415 | 8.664 | 3,185,383 | +0.23(+2.72%) |
Aug 16, 2019 | 8.147 | 8.471 | 8.147 | 8.435 | 3,341,076 | +0.31(+3.79%) |
Aug 15, 2019 | 8.225 | 8.396 | 7.996 | 8.127 | 5,513,259 | +0.03(+0.32%) |
Aug 14, 2019 | 8.546 | 8.572 | 7.904 | 8.101 | 4,827,296 | -0.69(-7.82%) |
Aug 13, 2019 | 8.697 | 9.031 | 8.520 | 8.788 | 3,000,577 | +0.14(+1.59%) |
Aug 12, 2019 | 9.293 | 9.339 | 8.631 | 8.651 | 4,895,046 | -0.72(-7.69%) |
Aug 09, 2019 | 9.404 | 9.509 | 9.208 | 9.371 | 2,811,665 | -0.15(-1.58%) |
Aug 08, 2019 | 9.561 | 9.804 | 9.391 | 9.522 | 5,635,405 | -0.14(-1.42%) |
Aug 07, 2019 | 9.064 | 9.777 | 8.716 | 9.659 | 8,777,503 | +0.84(+9.50%) |
Aug 06, 2019 | 8.985 | 9.096 | 8.677 | 8.821 | 5,458,551 | +0.02(+0.22%) |
Aug 05, 2019 | 9.496 | 9.522 | 8.520 | 8.802 | 9,492,441 | -1.09(-10.99%) |
Aug 02, 2019 | 9.587 | 10.29 | 9.522 | 9.889 | 10,810,091 | +0.38(+3.99%) |
Aug 01, 2019 | 9.175 | 10.50 | 9.103 | 9.509 | 36,142,580 | +1.85(+24.21%) |
Jul 31, 2019 | 7.367 | 7.957 | 7.328 | 7.656 | 12,436,741 | +0.29(+4.00%) |
Jul 30, 2019 | 7.007 | 7.361 | 6.916 | 7.361 | 2,694,909 | +0.31(+4.46%) |
Jul 29, 2019 | 6.732 | 7.079 | 6.680 | 7.046 | 3,064,573 | +0.33(+4.87%) |
Jul 26, 2019 | 6.706 | 6.785 | 6.621 | 6.719 | 1,590,981 | +0.03(+0.49%) |
Jul 25, 2019 | 6.713 | 6.798 | 6.660 | 6.686 | 1,946,101 | -0.05(-0.78%) |
Jul 24, 2019 | 6.929 | 6.929 | 6.726 | 6.739 | 2,752,784 | -0.20(-2.83%) |
Jul 23, 2019 | 7.046 | 7.086 | 6.752 | 6.935 | 2,989,556 | -0.07(-1.03%) |
Jul 22, 2019 | 7.171 | 7.217 | 6.889 | 7.007 | 3,568,757 | -0.19(-2.64%) |
Jul 19, 2019 | 7.151 | 7.328 | 7.079 | 7.197 | 2,671,028 | +0.05(+0.73%) |
Jul 18, 2019 | 7.230 | 7.250 | 7.060 | 7.145 | 2,834,269 | -0.09(-1.18%) |
Jul 17, 2019 | 7.446 | 7.511 | 7.217 | 7.230 | 2,824,722 | -0.24(-3.16%) |
Jul 16, 2019 | 7.538 | 7.642 | 7.407 | 7.466 | 2,037,344 | -0.07(-0.87%) |
Jul 15, 2019 | 7.642 | 7.682 | 7.400 | 7.531 | 2,774,139 | -0.10(-1.37%) |
Jul 12, 2019 | 7.669 | 7.813 | 7.513 | 7.636 | 3,355,124 | -0.02(-0.26%) |
Jul 11, 2019 | 7.976 | 8.048 | 7.603 | 7.656 | 3,180,191 | -0.29(-3.63%) |
Jul 10, 2019 | 8.219 | 8.258 | 7.767 | 7.944 | 3,353,206 | -0.22(-2.73%) |
Jul 09, 2019 | 8.055 | 8.376 | 7.937 | 8.166 | 5,089,259 | -0.01(-0.16%) |
Jul 08, 2019 | 7.832 | 8.179 | 7.701 | 8.179 | 4,900,040 | +0.33(+4.17%) |
Jul 05, 2019 | 7.479 | 7.917 | 7.376 | 7.852 | 3,662,356 | +0.34(+4.53%) |
Jul 03, 2019 | 7.433 | 7.760 | 7.394 | 7.511 | 3,270,528 | +0.12(+1.59%) |
Jul 02, 2019 | 7.407 | 7.426 | 7.210 | 7.394 | 3,227,041 | +0.04(+0.53%) |
Jul 01, 2019 | 7.099 | 7.394 | 7.007 | 7.354 | 5,002,348 | +0.35(+5.05%) |
Jun 28, 2019 | 6.974 | 7.060 | 6.850 | 7.001 | 4,493,961 | +0.10(+1.42%) |
Jun 27, 2019 | 6.713 | 6.948 | 6.647 | 6.902 | 3,585,718 | +0.25(+3.74%) |
Jun 26, 2019 | 6.634 | 6.726 | 6.568 | 6.654 | 2,073,554 | +0.10(+1.60%) |
Jun 25, 2019 | 6.647 | 6.811 | 6.503 | 6.549 | 2,640,929 | -0.22(-3.29%) |
Jun 24, 2019 | 6.752 | 6.870 | 6.608 | 6.771 | 2,544,085 | +0.00(+0.00%) |
Jun 21, 2019 | 6.804 | 6.896 | 6.654 | 6.771 | 3,729,850 | -0.09(-1.24%) |
Jun 20, 2019 | 6.896 | 7.060 | 6.706 | 6.857 | 3,904,931 | +0.01(+0.10%) |
Jun 19, 2019 | 6.372 | 6.922 | 6.248 | 6.850 | 8,311,703 | +0.20(+3.05%) |
Jun 18, 2019 | 5.763 | 7.210 | 5.743 | 6.647 | 25,605,138 | +1.22(+22.58%) |
Jun 17, 2019 | 5.377 | 5.468 | 5.324 | 5.422 | 1,187,062 | +0.03(+0.49%) |
Jun 14, 2019 | 5.468 | 5.494 | 5.278 | 5.396 | 1,668,705 | -0.14(-2.60%) |
Jun 13, 2019 | 5.252 | 5.599 | 5.252 | 5.540 | 4,217,783 | +0.33(+6.28%) |
Jun 12, 2019 | 5.409 | 5.527 | 5.193 | 5.213 | 3,772,288 | -0.33(-5.91%) |
Jun 11, 2019 | 5.573 | 5.639 | 5.468 | 5.540 | 1,659,015 | +0.04(+0.71%) |
Jun 10, 2019 | 5.521 | 5.622 | 5.481 | 5.501 | 2,794,181 | +0.04(+0.72%) |
Jun 07, 2019 | 5.468 | 5.609 | 5.442 | 5.462 | 2,432,358 | -0.01(-0.12%) |
Jun 06, 2019 | 5.324 | 5.514 | 5.272 | 5.468 | 2,849,737 | +0.13(+2.45%) |
Jun 05, 2019 | 5.344 | 5.481 | 5.252 | 5.337 | 2,723,511 | -0.01(-0.12%) |
Jun 04, 2019 | 5.036 | 5.357 | 4.990 | 5.344 | 4,987,337 | +0.37(+7.51%) |