Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.460 | 6.600 | 6.280 | 6.340 | 2,166,100 | -0.04(-0.63%) |
Aug 29, 2019 | 6.330 | 6.570 | 6.330 | 6.380 | 1,827,128 | +0.13(+2.08%) |
Aug 28, 2019 | 6.120 | 6.320 | 6.030 | 6.250 | 3,105,225 | +0.08(+1.30%) |
Aug 27, 2019 | 6.440 | 6.450 | 6.060 | 6.170 | 3,241,832 | -0.19(-2.99%) |
Aug 26, 2019 | 6.710 | 6.720 | 6.310 | 6.360 | 2,553,405 | -0.19(-2.90%) |
Aug 23, 2019 | 6.840 | 7.169 | 6.515 | 6.550 | 4,117,900 | -0.40(-5.76%) |
Aug 22, 2019 | 6.760 | 7.020 | 6.710 | 6.950 | 3,350,372 | +0.20(+2.96%) |
Aug 21, 2019 | 6.830 | 6.950 | 6.670 | 6.750 | 2,587,912 | +0.10(+1.50%) |
Aug 20, 2019 | 7.100 | 7.140 | 6.650 | 6.650 | 2,616,431 | -0.50(-6.99%) |
Aug 19, 2019 | 7.410 | 7.417 | 7.140 | 7.150 | 1,824,555 | -0.08(-1.11%) |
Aug 16, 2019 | 7.110 | 7.310 | 7.060 | 7.230 | 1,874,600 | +0.21(+2.99%) |
Aug 15, 2019 | 7.210 | 7.235 | 6.945 | 7.020 | 2,478,411 | -0.16(-2.23%) |
Aug 14, 2019 | 7.310 | 7.350 | 6.970 | 7.180 | 2,135,373 | -0.41(-5.40%) |
Aug 13, 2019 | 7.150 | 7.760 | 7.120 | 7.590 | 2,245,360 | +0.44(+6.15%) |
Aug 12, 2019 | 7.620 | 7.660 | 7.110 | 7.150 | 2,506,590 | -0.56(-7.26%) |
Aug 09, 2019 | 7.920 | 8.030 | 7.650 | 7.710 | 2,632,500 | -0.27(-3.38%) |
Aug 08, 2019 | 8.100 | 8.320 | 7.860 | 7.980 | 3,082,766 | -0.09(-1.12%) |
Aug 07, 2019 | 8.240 | 8.270 | 7.880 | 8.070 | 2,484,114 | -0.37(-4.38%) |
Aug 06, 2019 | 8.680 | 9.010 | 8.305 | 8.440 | 2,554,288 | -0.11(-1.29%) |
Aug 05, 2019 | 9.110 | 9.150 | 8.200 | 8.550 | 5,743,950 | -0.83(-8.85%) |
Aug 02, 2019 | 10.10 | 10.18 | 8.650 | 9.380 | 7,950,200 | -1.64(-14.88%) |
Aug 01, 2019 | 12.08 | 12.15 | 10.96 | 11.02 | 3,333,293 | -1.05(-8.70%) |
Jul 31, 2019 | 12.27 | 12.41 | 11.95 | 12.07 | 1,852,388 | -0.19(-1.55%) |
Jul 30, 2019 | 12.19 | 12.28 | 11.75 | 12.26 | 1,392,622 | -0.07(-0.57%) |
Jul 29, 2019 | 12.48 | 12.53 | 12.22 | 12.33 | 1,190,763 | -0.19(-1.52%) |
Jul 26, 2019 | 12.34 | 12.58 | 12.13 | 12.52 | 950,600 | +0.18(+1.46%) |
Jul 25, 2019 | 12.56 | 12.60 | 12.25 | 12.34 | 1,565,400 | -0.32(-2.53%) |
Jul 24, 2019 | 12.24 | 12.72 | 12.22 | 12.66 | 1,721,833 | +0.36(+2.93%) |
Jul 23, 2019 | 11.78 | 12.31 | 11.68 | 12.30 | 1,748,398 | +0.77(+6.68%) |
Jul 22, 2019 | 11.72 | 11.91 | 11.49 | 11.53 | 905,328 | -0.15(-1.28%) |
Jul 19, 2019 | 11.72 | 12.08 | 11.64 | 11.68 | 1,585,200 | +0.03(+0.26%) |
Jul 18, 2019 | 11.61 | 11.88 | 11.55 | 11.65 | 1,401,094 | +0.00(+0.00%) |
Jul 17, 2019 | 11.92 | 11.92 | 11.50 | 11.65 | 1,332,785 | -0.35(-2.92%) |
Jul 16, 2019 | 11.42 | 12.06 | 11.21 | 12.00 | 3,048,891 | +0.29(+2.48%) |
Jul 15, 2019 | 11.47 | 11.75 | 11.09 | 11.71 | 1,584,783 | +0.30(+2.63%) |
Jul 12, 2019 | 10.93 | 11.50 | 10.92 | 11.41 | 2,579,400 | +0.54(+4.97%) |
Jul 11, 2019 | 11.36 | 11.37 | 10.77 | 10.87 | 2,649,532 | -0.50(-4.40%) |
Jul 10, 2019 | 11.24 | 11.43 | 11.12 | 11.37 | 1,103,997 | +0.22(+1.97%) |
Jul 09, 2019 | 11.25 | 11.32 | 11.01 | 11.15 | 1,355,664 | -0.21(-1.85%) |
Jul 08, 2019 | 11.67 | 11.80 | 11.32 | 11.36 | 1,646,362 | -0.38(-3.24%) |
Jul 05, 2019 | 11.83 | 11.99 | 11.56 | 11.74 | 917,700 | -0.17(-1.43%) |
Jul 03, 2019 | 11.90 | 12.03 | 11.79 | 11.91 | 774,800 | +0.09(+0.76%) |
Jul 02, 2019 | 12.35 | 12.36 | 11.70 | 11.82 | 1,745,904 | -0.56(-4.52%) |
Jul 01, 2019 | 13.05 | 13.23 | 12.21 | 12.38 | 2,168,071 | -0.38(-2.98%) |
Jun 28, 2019 | 12.96 | 13.19 | 12.62 | 12.76 | 3,230,300 | -0.14(-1.09%) |
Jun 27, 2019 | 12.26 | 12.93 | 12.22 | 12.90 | 3,380,011 | +0.85(+7.05%) |
Jun 26, 2019 | 11.81 | 12.07 | 11.76 | 12.05 | 1,393,390 | +0.25(+2.12%) |
Jun 25, 2019 | 11.77 | 11.83 | 11.66 | 11.80 | 723,926 | +0.04(+0.34%) |
Jun 24, 2019 | 12.07 | 12.22 | 11.70 | 11.76 | 1,003,504 | -0.35(-2.89%) |
Jun 21, 2019 | 11.90 | 12.16 | 11.75 | 12.11 | 2,104,100 | +0.17(+1.42%) |
Jun 20, 2019 | 11.92 | 12.10 | 11.85 | 11.94 | 1,254,318 | +0.17(+1.44%) |
Jun 19, 2019 | 11.76 | 11.81 | 11.60 | 11.77 | 908,533 | +0.02(+0.17%) |
Jun 18, 2019 | 11.45 | 11.87 | 11.44 | 11.75 | 1,252,852 | +0.40(+3.52%) |
Jun 17, 2019 | 11.42 | 11.48 | 11.27 | 11.35 | 798,668 | -0.03(-0.26%) |
Jun 14, 2019 | 11.64 | 11.64 | 11.25 | 11.38 | 946,000 | -0.29(-2.49%) |
Jun 13, 2019 | 11.60 | 11.77 | 11.47 | 11.67 | 779,877 | +0.14(+1.21%) |
Jun 12, 2019 | 11.66 | 11.72 | 11.47 | 11.53 | 756,185 | -0.15(-1.28%) |
Jun 11, 2019 | 11.66 | 11.91 | 11.54 | 11.68 | 1,053,669 | +0.18(+1.57%) |
Jun 10, 2019 | 11.38 | 11.73 | 11.36 | 11.50 | 1,228,697 | +0.27(+2.40%) |
Jun 07, 2019 | 11.20 | 11.39 | 11.08 | 11.23 | 975,300 | +0.07(+0.63%) |
Jun 06, 2019 | 11.22 | 11.33 | 10.88 | 11.16 | 1,375,924 | -0.19(-1.67%) |
Jun 05, 2019 | 11.24 | 11.41 | 10.99 | 11.35 | 2,330,256 | +0.11(+0.98%) |
Jun 04, 2019 | 10.67 | 11.26 | 10.63 | 11.24 | 2,363,526 | +0.85(+8.18%) |