Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.100 | 7.560 | 7.000 | 7.001 | 670 | -0.50(-6.65%) |
Aug 29, 2019 | 7.503 | 7.899 | 7.026 | 7.500 | 2,463 | +0.35(+4.95%) |
Aug 28, 2019 | 7.000 | 7.736 | 6.806 | 7.146 | 1,857 | -0.31(-4.14%) |
Aug 27, 2019 | 8.100 | 8.200 | 6.804 | 7.455 | 1,578 | -0.54(-6.81%) |
Aug 26, 2019 | 8.200 | 8.200 | 7.671 | 8.000 | 1,197 | +0.76(+10.48%) |
Aug 23, 2019 | 7.704 | 7.704 | 7.200 | 7.241 | 490 | +0.04(+0.57%) |
Aug 22, 2019 | 8.200 | 8.200 | 7.200 | 7.200 | 1,879 | -1.00(-12.20%) |
Aug 21, 2019 | 8.300 | 8.300 | 7.700 | 8.200 | 3,310 | +0.21(+2.65%) |
Aug 20, 2019 | 7.700 | 8.300 | 7.700 | 7.988 | 944 | -0.11(-1.39%) |
Aug 19, 2019 | 8.400 | 8.558 | 7.300 | 8.101 | 3,947 | -0.30(-3.56%) |
Aug 16, 2019 | 7.900 | 9.295 | 6.800 | 8.400 | 8,200 | +0.50(+6.33%) |
Aug 15, 2019 | 8.000 | 8.400 | 6.900 | 7.900 | 34,882 | +0.91(+12.94%) |
Aug 14, 2019 | 7.237 | 9.000 | 6.000 | 6.995 | 19,050 | +1.69(+31.96%) |
Aug 13, 2019 | 7.237 | 7.237 | 5.301 | 5.301 | 43 | -1.90(-26.38%) |
Aug 12, 2019 | 7.200 | 7.313 | 6.863 | 7.200 | 7,040 | +0.00(+0.00%) |
Aug 09, 2019 | 7.900 | 8.500 | 7.200 | 7.200 | 3,610 | -0.80(-10.00%) |
Aug 08, 2019 | 6.446 | 8.844 | 6.446 | 8.000 | 3,143 | -0.48(-5.66%) |
Aug 07, 2019 | 8.008 | 8.621 | 7.357 | 8.480 | 1,088 | +0.38(+4.69%) |
Aug 06, 2019 | 9.400 | 9.400 | 8.000 | 8.100 | 2,249 | +0.16(+2.02%) |
Aug 05, 2019 | 7.000 | 9.000 | 7.000 | 7.940 | 595 | -0.41(-4.91%) |
Aug 02, 2019 | 8.600 | 9.200 | 7.203 | 8.350 | 5,460 | -0.34(-3.91%) |
Aug 01, 2019 | 9.052 | 9.052 | 8.000 | 8.690 | 1,797 | +0.01(+0.07%) |
Jul 31, 2019 | 9.410 | 9.500 | 8.633 | 8.684 | 947 | -0.78(-8.20%) |
Jul 30, 2019 | 9.077 | 9.900 | 8.330 | 9.460 | 1,287 | +1.22(+14.74%) |
Jul 29, 2019 | 9.186 | 9.860 | 8.245 | 8.245 | 3,906 | -0.49(-5.56%) |
Jul 26, 2019 | 8.885 | 9.880 | 8.600 | 8.730 | 1,820 | +0.23(+2.71%) |
Jul 25, 2019 | 9.000 | 9.100 | 8.500 | 8.500 | 439 | -0.50(-5.56%) |
Jul 24, 2019 | 8.900 | 9.000 | 8.900 | 9.000 | 576 | +0.27(+3.08%) |
Jul 23, 2019 | 8.400 | 9.460 | 8.400 | 8.731 | 1,729 | -0.07(-0.78%) |
Jul 22, 2019 | 8.870 | 9.463 | 8.200 | 8.800 | 235 | +0.50(+6.02%) |
Jul 19, 2019 | 9.700 | 10.00 | 8.000 | 8.300 | 5,100 | -1.20(-12.63%) |
Jul 18, 2019 | 9.500 | 9.500 | 8.900 | 9.500 | 1,799 | +0.30(+3.26%) |
Jul 17, 2019 | 9.900 | 9.900 | 9.200 | 9.200 | 1,062 | -0.32(-3.35%) |
Jul 16, 2019 | 9.900 | 9.912 | 9.000 | 9.519 | 599 | -0.38(-3.85%) |
Jul 15, 2019 | 9.000 | 10.00 | 8.800 | 9.900 | 1,995 | +1.10(+12.50%) |
Jul 12, 2019 | 9.376 | 9.500 | 8.363 | 8.800 | 2,180 | -0.24(-2.71%) |
Jul 11, 2019 | 8.950 | 9.200 | 7.806 | 9.045 | 4,578 | +0.54(+6.41%) |
Jul 10, 2019 | 7.900 | 9.240 | 6.720 | 8.500 | 1,800 | +1.00(+13.33%) |
Jul 09, 2019 | 7.300 | 8.500 | 6.800 | 7.500 | 2,594 | +0.54(+7.68%) |
Jul 08, 2019 | 7.317 | 7.317 | 6.545 | 6.965 | 151 | -0.38(-5.24%) |
Jul 05, 2019 | 7.100 | 7.782 | 7.000 | 7.350 | 2,290 | -0.11(-1.41%) |
Jul 03, 2019 | 7.100 | 7.738 | 7.100 | 7.455 | 80 | -0.01(-0.20%) |
Jul 02, 2019 | 8.100 | 8.500 | 7.000 | 7.470 | 4,845 | -0.29(-3.74%) |
Jul 01, 2019 | 7.418 | 8.200 | 7.100 | 7.760 | 807 | +0.76(+10.86%) |
Jun 28, 2019 | 7.200 | 8.200 | 7.000 | 7.000 | 117,370 | -0.04(-0.51%) |
Jun 27, 2019 | 5.999 | 7.036 | 5.816 | 7.036 | 6,806 | +1.33(+23.42%) |
Jun 26, 2019 | 6.500 | 6.500 | 5.127 | 5.701 | 8,252 | -0.50(-8.05%) |
Jun 25, 2019 | 6.100 | 6.500 | 5.800 | 6.200 | 6,931 | +0.04(+0.57%) |
Jun 24, 2019 | 6.395 | 6.480 | 6.100 | 6.165 | 3,070 | +0.07(+1.07%) |
Jun 21, 2019 | 6.900 | 6.903 | 5.511 | 6.100 | 4,590 | -0.60(-8.96%) |
Jun 20, 2019 | 6.600 | 6.868 | 6.500 | 6.700 | 2,012 | +0.21(+3.28%) |
Jun 19, 2019 | 6.859 | 6.900 | 6.300 | 6.487 | 6,450 | -0.21(-3.18%) |
Jun 18, 2019 | 6.700 | 6.987 | 6.600 | 6.700 | 3,189 | +0.07(+1.01%) |
Jun 17, 2019 | 6.600 | 6.880 | 6.300 | 6.633 | 1,461 | -0.07(-1.03%) |
Jun 14, 2019 | 6.800 | 6.800 | 6.700 | 6.702 | 860 | -0.18(-2.59%) |
Jun 13, 2019 | 6.035 | 6.880 | 6.020 | 6.880 | 4,981 | +0.38(+5.76%) |
Jun 12, 2019 | 7.000 | 7.000 | 5.500 | 6.505 | 1,763 | -0.60(-8.39%) |
Jun 11, 2019 | 7.200 | 7.200 | 7.100 | 7.101 | 1,233 | -0.01(-0.20%) |
Jun 10, 2019 | 7.100 | 7.250 | 7.060 | 7.115 | 4,351 | -0.26(-3.59%) |
Jun 07, 2019 | 7.500 | 7.500 | 7.053 | 7.380 | 5,720 | -0.22(-2.89%) |
Jun 06, 2019 | 7.800 | 7.800 | 7.500 | 7.600 | 4,855 | -0.20(-2.56%) |
Jun 05, 2019 | 7.800 | 7.980 | 7.800 | 7.800 | 2,125 | -0.20(-2.50%) |
Jun 04, 2019 | 8.100 | 8.142 | 7.721 | 8.000 | 2,168 | -0.20(-2.44%) |