Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.430 | 6.710 | 6.170 | 6.190 | 29,100 | -0.19(-2.98%) |
Aug 29, 2019 | 6.440 | 6.660 | 6.260 | 6.380 | 56,370 | +0.03(+0.47%) |
Aug 28, 2019 | 5.990 | 6.400 | 5.990 | 6.350 | 67,015 | +0.36(+6.01%) |
Aug 27, 2019 | 6.330 | 6.610 | 5.850 | 5.990 | 119,975 | -0.38(-5.97%) |
Aug 26, 2019 | 6.410 | 6.480 | 6.280 | 6.370 | 46,558 | +0.04(+0.63%) |
Aug 23, 2019 | 6.910 | 7.040 | 6.270 | 6.330 | 50,400 | -0.58(-8.39%) |
Aug 22, 2019 | 6.800 | 7.000 | 6.630 | 6.910 | 45,218 | +0.11(+1.62%) |
Aug 21, 2019 | 7.020 | 7.075 | 6.745 | 6.800 | 62,741 | -0.10(-1.45%) |
Aug 20, 2019 | 7.000 | 7.180 | 6.800 | 6.900 | 32,914 | -0.12(-1.71%) |
Aug 19, 2019 | 6.910 | 7.140 | 6.820 | 7.020 | 45,016 | +0.22(+3.24%) |
Aug 16, 2019 | 6.300 | 7.010 | 6.300 | 6.800 | 52,400 | +0.54(+8.63%) |
Aug 15, 2019 | 6.800 | 6.800 | 6.230 | 6.260 | 55,819 | -0.54(-7.94%) |
Aug 14, 2019 | 7.000 | 7.000 | 6.480 | 6.800 | 90,464 | -0.33(-4.63%) |
Aug 13, 2019 | 7.000 | 7.380 | 6.940 | 7.130 | 75,526 | +0.08(+1.13%) |
Aug 12, 2019 | 7.210 | 7.370 | 7.000 | 7.050 | 70,713 | -0.24(-3.29%) |
Aug 09, 2019 | 7.750 | 7.790 | 7.010 | 7.290 | 121,300 | -0.46(-5.94%) |
Aug 08, 2019 | 6.450 | 7.930 | 6.280 | 7.750 | 213,872 | +1.35(+21.09%) |
Aug 07, 2019 | 6.720 | 6.755 | 6.070 | 6.400 | 242,466 | -0.43(-6.30%) |
Aug 06, 2019 | 7.730 | 7.900 | 6.710 | 6.830 | 202,078 | -0.88(-11.41%) |
Aug 05, 2019 | 8.440 | 8.520 | 7.610 | 7.710 | 76,741 | -0.80(-9.40%) |
Aug 02, 2019 | 9.060 | 9.116 | 8.250 | 8.510 | 64,300 | -0.52(-5.76%) |
Aug 01, 2019 | 9.290 | 9.440 | 9.010 | 9.030 | 43,270 | -0.26(-2.80%) |
Jul 31, 2019 | 9.520 | 9.770 | 9.250 | 9.290 | 64,634 | -0.21(-2.21%) |
Jul 30, 2019 | 9.280 | 9.720 | 9.210 | 9.500 | 43,334 | +0.16(+1.71%) |
Jul 29, 2019 | 9.640 | 10.19 | 9.110 | 9.340 | 64,735 | -0.24(-2.51%) |
Jul 26, 2019 | 9.250 | 9.700 | 9.250 | 9.580 | 49,200 | +0.46(+5.04%) |
Jul 25, 2019 | 9.270 | 9.700 | 9.070 | 9.120 | 67,468 | -0.15(-1.62%) |
Jul 24, 2019 | 9.200 | 9.460 | 8.560 | 9.270 | 161,465 | -0.03(-0.32%) |
Jul 23, 2019 | 9.860 | 10.03 | 9.270 | 9.300 | 50,425 | -0.56(-5.68%) |
Jul 22, 2019 | 10.39 | 10.41 | 9.750 | 9.860 | 43,864 | -0.39(-3.80%) |
Jul 19, 2019 | 10.22 | 10.36 | 10.05 | 10.25 | 61,600 | +0.12(+1.18%) |
Jul 18, 2019 | 10.00 | 10.18 | 9.810 | 10.13 | 44,488 | +0.15(+1.50%) |
Jul 17, 2019 | 10.21 | 10.35 | 9.960 | 9.980 | 60,317 | -0.22(-2.16%) |
Jul 16, 2019 | 10.25 | 10.56 | 10.16 | 10.20 | 69,953 | +0.00(+0.00%) |
Jul 15, 2019 | 10.46 | 10.64 | 10.16 | 10.20 | 32,234 | -0.25(-2.39%) |
Jul 12, 2019 | 10.62 | 10.65 | 10.35 | 10.45 | 39,400 | +0.03(+0.29%) |
Jul 11, 2019 | 10.95 | 11.00 | 10.11 | 10.42 | 62,640 | -0.51(-4.67%) |
Jul 10, 2019 | 11.24 | 11.48 | 10.91 | 10.93 | 65,384 | -0.16(-1.44%) |
Jul 09, 2019 | 10.66 | 11.25 | 10.66 | 11.09 | 91,169 | -0.09(-0.81%) |
Jul 08, 2019 | 10.75 | 11.18 | 10.51 | 11.18 | 108,429 | +0.34(+3.14%) |
Jul 05, 2019 | 10.87 | 11.00 | 10.54 | 10.84 | 50,300 | -0.03(-0.28%) |
Jul 03, 2019 | 11.34 | 11.52 | 10.65 | 10.87 | 65,100 | -0.34(-3.03%) |
Jul 02, 2019 | 12.92 | 12.92 | 10.87 | 11.21 | 110,924 | -1.61(-12.56%) |
Jul 01, 2019 | 12.72 | 12.97 | 12.52 | 12.82 | 52,527 | +0.34(+2.72%) |
Jun 28, 2019 | 12.97 | 13.31 | 12.40 | 12.48 | 498,400 | -0.42(-3.26%) |
Jun 27, 2019 | 12.33 | 12.95 | 12.28 | 12.90 | 100,422 | +0.66(+5.39%) |
Jun 26, 2019 | 12.60 | 12.88 | 12.22 | 12.24 | 50,427 | -0.34(-2.70%) |
Jun 25, 2019 | 12.50 | 12.70 | 12.03 | 12.58 | 71,631 | +0.09(+0.72%) |
Jun 24, 2019 | 13.06 | 13.07 | 12.28 | 12.49 | 46,179 | -0.42(-3.25%) |
Jun 21, 2019 | 13.13 | 13.26 | 12.80 | 12.91 | 41,000 | -0.28(-2.12%) |
Jun 20, 2019 | 13.85 | 13.93 | 12.85 | 13.19 | 37,484 | -0.39(-2.87%) |
Jun 19, 2019 | 13.28 | 13.73 | 12.92 | 13.58 | 55,321 | +0.33(+2.49%) |
Jun 18, 2019 | 13.33 | 14.43 | 12.76 | 13.25 | 75,083 | +0.27(+2.08%) |
Jun 17, 2019 | 12.99 | 13.07 | 12.88 | 12.98 | 38,220 | +0.08(+0.62%) |
Jun 14, 2019 | 12.99 | 13.30 | 12.71 | 12.90 | 48,400 | -0.10(-0.77%) |
Jun 13, 2019 | 12.70 | 13.09 | 12.61 | 13.00 | 70,142 | +0.43(+3.42%) |
Jun 12, 2019 | 12.74 | 12.97 | 12.46 | 12.57 | 41,987 | -0.05(-0.40%) |
Jun 11, 2019 | 13.25 | 13.30 | 12.52 | 12.62 | 45,120 | -0.57(-4.32%) |
Jun 10, 2019 | 13.15 | 13.35 | 12.87 | 13.19 | 58,524 | -0.06(-0.45%) |
Jun 07, 2019 | 13.05 | 13.62 | 12.92 | 13.25 | 61,100 | +0.24(+1.84%) |
Jun 06, 2019 | 13.22 | 13.41 | 12.88 | 13.01 | 31,051 | -0.39(-2.91%) |
Jun 05, 2019 | 13.64 | 14.00 | 13.12 | 13.40 | 43,119 | -0.18(-1.33%) |
Jun 04, 2019 | 12.41 | 13.59 | 12.27 | 13.58 | 75,410 | +1.15(+9.25%) |