Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.640 | 9.900 | 9.500 | 9.790 | 17,300 | -0.11(-1.11%) |
Aug 29, 2019 | 10.01 | 10.21 | 9.809 | 9.900 | 6,478 | -0.10(-1.00%) |
Aug 28, 2019 | 10.00 | 10.00 | 9.970 | 10.00 | 1,578 | +0.30(+3.09%) |
Aug 27, 2019 | 9.840 | 10.04 | 9.390 | 9.700 | 35,737 | -0.20(-2.02%) |
Aug 26, 2019 | 9.780 | 10.07 | 9.280 | 9.900 | 32,375 | +0.05(+0.51%) |
Aug 23, 2019 | 10.14 | 10.27 | 9.622 | 9.850 | 17,900 | -0.54(-5.17%) |
Aug 22, 2019 | 10.87 | 10.95 | 10.30 | 10.39 | 18,635 | -0.39(-3.64%) |
Aug 21, 2019 | 10.58 | 11.20 | 10.58 | 10.78 | 64,014 | +0.31(+2.96%) |
Aug 20, 2019 | 10.10 | 10.48 | 9.310 | 10.47 | 84,890 | +0.37(+3.66%) |
Aug 19, 2019 | 9.800 | 10.48 | 9.210 | 10.10 | 76,442 | +0.45(+4.62%) |
Aug 16, 2019 | 9.550 | 9.890 | 9.310 | 9.654 | 45,200 | +0.11(+1.20%) |
Aug 15, 2019 | 9.410 | 9.580 | 9.146 | 9.540 | 18,680 | +0.45(+4.95%) |
Aug 14, 2019 | 9.350 | 9.460 | 8.860 | 9.090 | 19,235 | -0.35(-3.71%) |
Aug 13, 2019 | 9.410 | 9.640 | 9.410 | 9.440 | 35,860 | -0.06(-0.63%) |
Aug 12, 2019 | 9.500 | 9.500 | 9.220 | 9.500 | 12,466 | -0.16(-1.66%) |
Aug 09, 2019 | 9.812 | 9.860 | 9.338 | 9.660 | 14,800 | +0.11(+1.15%) |
Aug 08, 2019 | 9.280 | 10.10 | 9.162 | 9.550 | 90,832 | +0.50(+5.52%) |
Aug 07, 2019 | 9.030 | 9.200 | 8.745 | 9.050 | 6,151 | +0.02(+0.27%) |
Aug 06, 2019 | 9.089 | 9.390 | 8.880 | 9.026 | 23,089 | +0.25(+2.80%) |
Aug 05, 2019 | 9.290 | 9.350 | 8.240 | 8.780 | 8,773 | -0.52(-5.59%) |
Aug 02, 2019 | 9.390 | 9.440 | 9.150 | 9.300 | 10,300 | +0.00(+0.00%) |
Aug 01, 2019 | 9.390 | 9.500 | 9.210 | 9.300 | 35,505 | +0.29(+3.22%) |
Jul 31, 2019 | 8.320 | 9.452 | 8.310 | 9.010 | 30,080 | +0.58(+6.88%) |
Jul 30, 2019 | 9.080 | 10.16 | 7.720 | 8.430 | 156,547 | -0.73(-7.97%) |
Jul 29, 2019 | 9.400 | 9.747 | 9.050 | 9.160 | 21,863 | -0.11(-1.19%) |
Jul 26, 2019 | 9.380 | 9.590 | 9.249 | 9.270 | 10,500 | -0.20(-2.11%) |
Jul 25, 2019 | 9.510 | 9.750 | 9.050 | 9.470 | 22,562 | -0.08(-0.84%) |
Jul 24, 2019 | 9.150 | 9.750 | 9.150 | 9.550 | 24,197 | +0.14(+1.49%) |
Jul 23, 2019 | 9.500 | 9.750 | 9.085 | 9.410 | 64,091 | -0.02(-0.21%) |
Jul 22, 2019 | 8.870 | 9.650 | 8.784 | 9.430 | 65,170 | +0.68(+7.77%) |
Jul 19, 2019 | 8.820 | 9.150 | 8.301 | 8.750 | 48,500 | +0.01(+0.11%) |
Jul 18, 2019 | 8.440 | 8.790 | 8.100 | 8.740 | 70,550 | +0.43(+5.17%) |
Jul 17, 2019 | 7.750 | 8.440 | 7.520 | 8.310 | 83,459 | +0.64(+8.38%) |
Jul 16, 2019 | 6.801 | 7.690 | 6.760 | 7.668 | 54,218 | +1.03(+15.47%) |
Jul 15, 2019 | 6.000 | 6.950 | 6.000 | 6.640 | 16,203 | +0.74(+12.54%) |
Jul 12, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Jul 11, 2019 | 5.902 | 6.000 | 5.902 | 6.000 | 837 | +0.24(+4.17%) |
Jul 10, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 12 | +0.00(+0.00%) |
Jul 09, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 111 | -0.04(-0.69%) |
Jul 08, 2019 | 5.740 | 5.950 | 5.740 | 5.800 | 528 | -0.14(-2.36%) |
Jul 05, 2019 | 5.920 | 5.940 | 5.920 | 5.940 | 1,800 | +0.04(+0.68%) |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.10(+1.72%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 769 | +0.00(+0.00%) |
Jun 28, 2019 | 5.790 | 5.980 | 5.769 | 5.800 | 10,300 | -0.10(-1.69%) |
Jun 26, 2019 | 5.900 | 5.900 | 5.900 | 0 | +0.13(+2.27%) | |
Jun 25, 2019 | 5.769 | 5.769 | 5.769 | 5.769 | 500 | -0.04(-0.61%) |
Jun 24, 2019 | 5.720 | 5.950 | 5.720 | 5.804 | 12,982 | +0.09(+1.65%) |
Jun 21, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 5.730 | 5.740 | 5.710 | 5.710 | 1,105 | -0.08(-1.35%) |
Jun 19, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 150 | +0.00(+0.00%) |
Jun 18, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 332 | -0.01(-0.21%) |
Jun 17, 2019 | 5.750 | 5.800 | 5.750 | 5.800 | 1,511 | +0.05(+0.87%) |
Jun 14, 2019 | 5.850 | 5.850 | 5.750 | 5.750 | 700 | -0.05(-0.86%) |
Jun 13, 2019 | 5.800 | 5.800 | 5.798 | 5.800 | 3,673 | +0.00(+0.00%) |
Jun 12, 2019 | 5.979 | 5.979 | 5.800 | 5.800 | 2,572 | -0.12(-2.03%) |
Jun 11, 2019 | 6.000 | 6.000 | 5.770 | 5.920 | 2,131 | +0.04(+0.63%) |
Jun 10, 2019 | 5.740 | 6.000 | 5.510 | 5.883 | 11,117 | +0.02(+0.39%) |
Jun 07, 2019 | 5.760 | 5.970 | 5.750 | 5.860 | 2,800 | -0.01(-0.21%) |
Jun 06, 2019 | 5.872 | 5.872 | 5.872 | 5.872 | 159 | +0.13(+2.30%) |
Jun 05, 2019 | 5.740 | 5.740 | 5.740 | 5.740 | 11 | +0.00(+0.00%) |
Jun 04, 2019 | 5.740 | 5.740 | 5.740 | 5.740 | 407 | -0.16(-2.71%) |