Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.510 | 9.540 | 9.380 | 9.435 | 119,800 | -0.13(-1.41%) |
Aug 29, 2019 | 9.565 | 9.580 | 9.549 | 9.570 | 100,614 | -0.01(-0.10%) |
Aug 28, 2019 | 9.530 | 9.620 | 9.530 | 9.580 | 91,034 | -0.07(-0.73%) |
Aug 27, 2019 | 9.640 | 9.650 | 9.560 | 9.650 | 1,117,010 | -0.03(-0.31%) |
Aug 26, 2019 | 9.720 | 9.810 | 9.635 | 9.680 | 277,732 | +0.88(+9.94%) |
Aug 23, 2019 | 8.940 | 9.050 | 8.680 | 8.805 | 3,331,500 | +0.17(+2.03%) |
Aug 22, 2019 | 8.920 | 8.920 | 8.450 | 8.630 | 5,252,785 | -0.17(-1.93%) |
Aug 21, 2019 | 8.749 | 8.800 | 8.749 | 8.800 | 1,940,761 | +0.04(+0.46%) |
Aug 20, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 115,666 | -0.02(-0.23%) |
Aug 19, 2019 | 8.740 | 8.930 | 8.740 | 8.780 | 7,252 | +0.34(+4.04%) |
Aug 16, 2019 | 8.420 | 8.439 | 8.420 | 8.439 | 136,700 | +0.17(+2.04%) |
Aug 15, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 59,388 | +0.27(+3.44%) |
Aug 14, 2019 | 8.050 | 8.050 | 7.995 | 7.995 | 725 | -0.07(-0.81%) |
Aug 13, 2019 | 7.960 | 8.060 | 7.960 | 8.060 | 600 | -0.02(-0.25%) |
Aug 09, 2019 | 8.080 | 8.080 | 8.080 | 0 | +0.10(+1.25%) | |
Aug 08, 2019 | 7.860 | 7.980 | 7.860 | 7.980 | 45,268 | +0.12(+1.53%) |
Aug 07, 2019 | 7.830 | 7.860 | 7.830 | 7.860 | 324 | -0.01(-0.19%) |
Aug 06, 2019 | 7.900 | 7.900 | 7.875 | 7.875 | 9,396 | -0.01(-0.13%) |
Aug 05, 2019 | 8.050 | 8.050 | 7.750 | 7.885 | 4,000 | -0.23(-2.89%) |
Aug 02, 2019 | 8.190 | 8.190 | 8.100 | 8.120 | 2,700 | -0.07(-0.85%) |
Aug 01, 2019 | 8.350 | 8.530 | 8.190 | 8.190 | 69,123 | +0.09(+1.11%) |
Jul 31, 2019 | 8.160 | 8.170 | 8.100 | 8.100 | 2,412 | -0.10(-1.22%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.200 | 8.200 | 109,247 | -0.11(-1.32%) |
Jul 29, 2019 | 8.310 | 8.310 | 8.310 | 8.310 | 520 | +0.03(+0.30%) |
Jul 26, 2019 | 8.302 | 8.302 | 8.285 | 8.285 | 6,200 | -0.07(-0.90%) |
Jul 25, 2019 | 8.350 | 8.360 | 8.320 | 8.360 | 3,160 | -0.06(-0.71%) |
Jul 24, 2019 | 8.330 | 8.420 | 8.330 | 8.420 | 62,773 | +0.08(+0.96%) |
Jul 23, 2019 | 8.300 | 8.340 | 8.300 | 8.340 | 420 | -0.07(-0.83%) |
Jul 22, 2019 | 8.435 | 8.435 | 8.410 | 8.410 | 2,510 | -0.17(-1.98%) |
Jul 19, 2019 | 8.605 | 8.605 | 8.580 | 8.580 | 4,800 | +0.22(+2.63%) |
Jul 18, 2019 | 8.380 | 8.380 | 8.360 | 8.360 | 22,906 | -0.01(-0.12%) |
Jul 17, 2019 | 8.400 | 8.400 | 8.370 | 8.370 | 17,138 | +0.17(+2.04%) |
Jul 16, 2019 | 8.208 | 8.208 | 8.202 | 8.202 | 390 | -0.09(-1.06%) |
Jul 15, 2019 | 8.310 | 8.310 | 8.290 | 8.290 | 832 | -0.01(-0.12%) |
Jul 12, 2019 | 8.360 | 8.360 | 8.250 | 8.300 | 25,100 | -0.15(-1.78%) |
Jul 11, 2019 | 8.450 | 8.450 | 8.420 | 8.450 | 4,000 | -0.20(-2.29%) |
Jul 10, 2019 | 8.750 | 8.750 | 8.600 | 8.648 | 2,350 | -0.14(-1.62%) |
Jul 09, 2019 | 8.755 | 8.810 | 8.755 | 8.790 | 60,361 | -0.01(-0.11%) |
Jul 08, 2019 | 8.820 | 8.820 | 8.780 | 8.800 | 157,494 | -0.05(-0.56%) |
Jul 05, 2019 | 8.500 | 8.850 | 8.500 | 8.850 | 500 | -0.09(-1.01%) |
Jul 03, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 800 | -0.01(-0.11%) |
Jul 02, 2019 | 8.950 | 8.950 | 8.900 | 8.950 | 15,887 | +0.35(+4.07%) |
Jul 01, 2019 | 9.050 | 9.220 | 8.600 | 8.600 | 169,495 | -0.25(-2.82%) |
Jun 28, 2019 | 8.670 | 8.850 | 8.670 | 8.850 | 23,300 | -0.10(-1.12%) |
Jun 27, 2019 | 8.650 | 8.950 | 8.650 | 8.950 | 236,680 | +0.80(+9.82%) |
Jun 26, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 10,808 | -0.05(-0.61%) |
Jun 25, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 2,010 | +0.00(+0.00%) |
Jun 24, 2019 | 8.060 | 8.220 | 8.060 | 8.200 | 60,731 | +0.09(+1.11%) |
Jun 21, 2019 | 8.110 | 8.110 | 8.110 | 8.110 | 55,000 | -0.02(-0.25%) |
Jun 20, 2019 | 8.040 | 8.150 | 8.040 | 8.130 | 353,624 | +0.24(+3.04%) |
Jun 19, 2019 | 8.060 | 8.060 | 7.890 | 7.890 | 113,185 | +0.10(+1.28%) |
Jun 18, 2019 | 7.780 | 7.790 | 7.780 | 7.790 | 250 | +0.02(+0.22%) |
Jun 17, 2019 | 7.773 | 7.773 | 7.773 | 7.773 | 20,000 | -0.08(-0.98%) |
Jun 14, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | -0.01(-0.13%) |
Jun 12, 2019 | 7.860 | 7.860 | 7.860 | 0 | -0.04(-0.51%) | |
Jun 11, 2019 | 7.700 | 7.900 | 7.700 | 7.900 | 41,672 | +0.16(+2.07%) |
Jun 10, 2019 | 7.700 | 7.740 | 7.700 | 7.740 | 54,415 | +0.05(+0.65%) |
Jun 07, 2019 | 7.690 | 7.690 | 7.690 | 7.690 | 100 | +0.12(+1.52%) |
Jun 06, 2019 | 7.575 | 7.575 | 7.575 | 7.575 | 249,893 | +0.08(+1.13%) |
Jun 05, 2019 | 7.490 | 7.490 | 7.490 | 7.490 | 57,693 | +0.09(+1.22%) |
Jun 04, 2019 | 7.500 | 7.500 | 7.400 | 7.400 | 845 | -0.25(-3.31%) |