Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.053 | 8.103 | 7.864 | 7.873 | 3,067,248 | -0.14(-1.80%) |
Aug 29, 2019 | 7.755 | 8.055 | 7.755 | 8.017 | 2,740,092 | +0.34(+4.47%) |
Aug 28, 2019 | 7.566 | 7.692 | 7.467 | 7.674 | 4,875,604 | +0.21(+2.78%) |
Aug 27, 2019 | 7.611 | 7.701 | 7.458 | 7.467 | 3,355,432 | -0.12(-1.55%) |
Aug 26, 2019 | 7.593 | 7.710 | 7.521 | 7.584 | 2,161,630 | +0.10(+1.33%) |
Aug 23, 2019 | 7.593 | 7.809 | 7.458 | 7.485 | 3,005,592 | -0.24(-3.15%) |
Aug 22, 2019 | 7.728 | 7.855 | 7.679 | 7.728 | 2,165,998 | +0.03(+0.35%) |
Aug 21, 2019 | 7.485 | 7.832 | 7.467 | 7.701 | 6,070,939 | +0.29(+3.89%) |
Aug 20, 2019 | 7.386 | 7.485 | 7.336 | 7.413 | 3,369,664 | -0.04(-0.48%) |
Aug 19, 2019 | 7.530 | 7.530 | 7.368 | 7.449 | 3,785,833 | +0.08(+1.10%) |
Aug 16, 2019 | 7.431 | 7.431 | 7.332 | 7.368 | 3,047,953 | +0.00(+0.00%) |
Aug 15, 2019 | 7.422 | 7.489 | 7.268 | 7.368 | 2,749,565 | -0.10(-1.33%) |
Aug 14, 2019 | 7.620 | 7.665 | 7.372 | 7.467 | 3,618,701 | -0.40(-5.05%) |
Aug 13, 2019 | 7.656 | 7.990 | 7.561 | 7.864 | 5,762,190 | +0.20(+2.59%) |
Aug 12, 2019 | 7.665 | 7.746 | 7.575 | 7.665 | 2,522,206 | -0.04(-0.47%) |
Aug 09, 2019 | 7.719 | 7.809 | 7.629 | 7.701 | 2,147,628 | +0.05(+0.59%) |
Aug 08, 2019 | 7.494 | 7.665 | 7.458 | 7.656 | 3,447,785 | +0.21(+2.78%) |
Aug 07, 2019 | 7.458 | 7.543 | 7.327 | 7.449 | 4,056,791 | -0.18(-2.36%) |
Aug 06, 2019 | 7.656 | 7.737 | 7.539 | 7.629 | 3,797,511 | +0.01(+0.12%) |
Aug 05, 2019 | 7.755 | 7.791 | 7.607 | 7.620 | 1,901,811 | -0.34(-4.30%) |
Aug 02, 2019 | 8.170 | 8.287 | 7.864 | 7.963 | 2,961,347 | -0.23(-2.86%) |
Aug 01, 2019 | 8.251 | 8.351 | 8.017 | 8.197 | 4,048,508 | -0.17(-2.05%) |
Jul 31, 2019 | 8.414 | 8.531 | 8.269 | 8.369 | 3,939,490 | +0.02(+0.22%) |
Jul 30, 2019 | 7.945 | 8.436 | 7.918 | 8.351 | 3,991,955 | +0.33(+4.16%) |
Jul 29, 2019 | 8.332 | 8.387 | 7.976 | 8.017 | 3,938,828 | -0.29(-3.47%) |
Jul 26, 2019 | 8.278 | 8.400 | 8.157 | 8.305 | 4,833,189 | +0.03(+0.33%) |
Jul 25, 2019 | 8.513 | 8.558 | 8.143 | 8.278 | 6,495,070 | -0.14(-1.71%) |
Jul 24, 2019 | 8.612 | 8.801 | 8.387 | 8.423 | 5,916,053 | -0.26(-3.01%) |
Jul 23, 2019 | 8.621 | 8.738 | 8.522 | 8.684 | 3,616,995 | +0.07(+0.84%) |
Jul 22, 2019 | 8.585 | 8.684 | 8.567 | 8.612 | 2,177,856 | +0.04(+0.42%) |
Jul 19, 2019 | 8.369 | 8.612 | 8.351 | 8.576 | 2,849,790 | +0.23(+2.70%) |
Jul 18, 2019 | 8.504 | 8.630 | 8.197 | 8.351 | 6,328,638 | -0.20(-2.32%) |
Jul 17, 2019 | 8.540 | 8.621 | 8.396 | 8.549 | 6,383,882 | +0.09(+1.07%) |
Jul 16, 2019 | 8.576 | 8.612 | 8.436 | 8.459 | 5,622,803 | -0.16(-1.88%) |
Jul 15, 2019 | 8.648 | 8.684 | 8.558 | 8.621 | 4,052,342 | -0.01(-0.10%) |
Jul 12, 2019 | 8.513 | 8.630 | 8.486 | 8.630 | 3,386,614 | +0.12(+1.38%) |
Jul 11, 2019 | 8.459 | 8.522 | 8.342 | 8.513 | 2,993,920 | +0.05(+0.64%) |
Jul 10, 2019 | 8.323 | 8.544 | 8.260 | 8.459 | 5,026,409 | +0.25(+3.08%) |
Jul 09, 2019 | 8.053 | 8.251 | 7.972 | 8.206 | 4,415,993 | +0.11(+1.34%) |
Jul 08, 2019 | 8.044 | 8.188 | 7.994 | 8.098 | 2,228,164 | +0.03(+0.34%) |
Jul 05, 2019 | 7.999 | 8.103 | 7.918 | 8.071 | 2,698,757 | +0.13(+1.59%) |
Jul 03, 2019 | 7.981 | 8.008 | 7.873 | 7.945 | 1,224,237 | -0.01(-0.11%) |
Jul 02, 2019 | 7.990 | 7.990 | 7.805 | 7.954 | 3,236,413 | -0.06(-0.79%) |
Jul 01, 2019 | 8.116 | 8.242 | 7.927 | 8.017 | 2,701,231 | +0.06(+0.79%) |
Jun 28, 2019 | 7.999 | 8.053 | 7.809 | 7.954 | 2,833,268 | -0.03(-0.34%) |
Jun 27, 2019 | 8.098 | 8.098 | 7.927 | 7.981 | 3,016,957 | -0.12(-1.45%) |
Jun 26, 2019 | 8.017 | 8.260 | 8.008 | 8.098 | 3,324,308 | +0.19(+2.39%) |
Jun 25, 2019 | 7.926 | 8.130 | 7.882 | 7.909 | 4,254,189 | -0.01(-0.11%) |
Jun 24, 2019 | 7.963 | 8.017 | 7.855 | 7.918 | 3,995,169 | -0.03(-0.34%) |
Jun 21, 2019 | 8.089 | 8.152 | 7.927 | 7.945 | 4,967,256 | -0.15(-1.89%) |
Jun 20, 2019 | 8.107 | 8.170 | 7.990 | 8.098 | 4,643,088 | +0.20(+2.51%) |
Jun 19, 2019 | 8.053 | 8.161 | 7.814 | 7.900 | 5,136,963 | -0.09(-1.13%) |
Jun 18, 2019 | 7.954 | 8.121 | 7.940 | 7.990 | 4,431,546 | +0.13(+1.61%) |
Jun 17, 2019 | 7.566 | 7.882 | 7.566 | 7.864 | 3,830,514 | +0.23(+2.95%) |
Jun 14, 2019 | 7.575 | 7.665 | 7.503 | 7.638 | 3,002,044 | +0.05(+0.71%) |
Jun 13, 2019 | 7.566 | 7.656 | 7.530 | 7.584 | 4,180,201 | +0.18(+2.44%) |
Jun 12, 2019 | 7.431 | 7.538 | 7.377 | 7.404 | 4,200,075 | -0.13(-1.78%) |
Jun 11, 2019 | 7.547 | 7.592 | 7.395 | 7.538 | 3,505,202 | +0.13(+1.69%) |
Jun 10, 2019 | 7.422 | 7.520 | 7.269 | 7.413 | 3,159,093 | +0.04(+0.61%) |
Jun 07, 2019 | 7.099 | 7.422 | 7.072 | 7.368 | 4,280,135 | +0.30(+4.31%) |
Jun 06, 2019 | 6.991 | 7.090 | 6.920 | 7.063 | 6,476,024 | +0.14(+2.07%) |
Jun 05, 2019 | 7.251 | 7.251 | 6.875 | 6.920 | 5,465,888 | -0.28(-3.86%) |
Jun 04, 2019 | 7.323 | 7.350 | 7.162 | 7.197 | 4,434,456 | -0.03(-0.37%) |