Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.786 | 8.251 | 7.739 | 8.233 | 2,369,557 | +0.49(+6.38%) |
Aug 29, 2019 | 7.553 | 7.776 | 7.553 | 7.739 | 686,299 | +0.21(+2.85%) |
Aug 28, 2019 | 7.348 | 7.595 | 7.274 | 7.525 | 1,217,809 | +0.14(+1.89%) |
Aug 27, 2019 | 7.339 | 7.497 | 7.292 | 7.385 | 1,689,036 | +0.10(+1.41%) |
Aug 26, 2019 | 7.218 | 7.301 | 7.157 | 7.283 | 1,140,208 | +0.10(+1.43%) |
Aug 23, 2019 | 7.078 | 7.339 | 7.078 | 7.180 | 1,760,310 | +0.04(+0.52%) |
Aug 22, 2019 | 7.236 | 7.283 | 7.041 | 7.143 | 1,318,344 | -0.08(-1.16%) |
Aug 21, 2019 | 7.404 | 7.423 | 7.162 | 7.227 | 770,256 | -0.13(-1.77%) |
Aug 20, 2019 | 7.292 | 7.497 | 7.255 | 7.357 | 1,068,595 | +0.01(+0.13%) |
Aug 19, 2019 | 7.404 | 7.450 | 7.334 | 7.348 | 1,276,025 | -0.01(-0.13%) |
Aug 16, 2019 | 7.301 | 7.427 | 7.236 | 7.357 | 2,275,174 | +0.11(+1.54%) |
Aug 15, 2019 | 7.199 | 7.311 | 6.910 | 7.246 | 4,119,370 | +0.05(+0.65%) |
Aug 14, 2019 | 7.646 | 7.702 | 7.152 | 7.199 | 4,276,996 | -0.51(-6.64%) |
Aug 13, 2019 | 7.972 | 8.084 | 7.683 | 7.711 | 1,925,363 | -0.23(-2.93%) |
Aug 12, 2019 | 8.056 | 8.102 | 7.870 | 7.944 | 2,414,375 | -0.20(-2.51%) |
Aug 09, 2019 | 8.391 | 8.410 | 8.112 | 8.149 | 2,109,924 | -0.23(-2.78%) |
Aug 08, 2019 | 8.531 | 8.577 | 8.284 | 8.382 | 1,305,702 | -0.16(-1.85%) |
Aug 07, 2019 | 8.149 | 8.540 | 8.056 | 8.540 | 1,762,633 | +0.32(+3.85%) |
Aug 06, 2019 | 8.382 | 8.410 | 8.112 | 8.223 | 1,718,050 | -0.09(-1.12%) |
Aug 05, 2019 | 8.754 | 8.782 | 8.317 | 8.317 | 3,717,399 | -0.59(-6.59%) |
Aug 02, 2019 | 8.820 | 8.913 | 8.754 | 8.903 | 1,760,632 | +0.03(+0.31%) |
Aug 01, 2019 | 8.847 | 9.043 | 8.754 | 8.875 | 2,207,439 | +0.02(+0.21%) |
Jul 31, 2019 | 8.671 | 8.959 | 8.610 | 8.857 | 3,791,770 | +0.20(+2.26%) |
Jul 30, 2019 | 8.633 | 8.680 | 8.531 | 8.661 | 1,496,528 | -0.02(-0.21%) |
Jul 29, 2019 | 8.615 | 8.726 | 8.549 | 8.680 | 1,428,274 | +0.07(+0.76%) |
Jul 26, 2019 | 8.792 | 8.871 | 8.480 | 8.615 | 2,314,581 | -0.13(-1.49%) |
Jul 25, 2019 | 8.652 | 8.796 | 8.633 | 8.745 | 2,363,813 | +0.16(+1.84%) |
Jul 24, 2019 | 8.522 | 8.596 | 8.475 | 8.587 | 1,936,575 | +0.11(+1.32%) |
Jul 23, 2019 | 8.475 | 8.568 | 8.307 | 8.475 | 2,162,677 | +0.04(+0.44%) |
Jul 22, 2019 | 8.577 | 8.615 | 8.284 | 8.438 | 1,438,067 | -0.08(-0.98%) |
Jul 19, 2019 | 8.503 | 8.540 | 8.382 | 8.522 | 1,864,142 | +0.04(+0.44%) |
Jul 18, 2019 | 8.428 | 8.494 | 8.298 | 8.484 | 1,979,951 | +0.03(+0.33%) |
Jul 17, 2019 | 8.419 | 8.559 | 8.354 | 8.456 | 2,239,048 | +0.06(+0.67%) |
Jul 16, 2019 | 8.950 | 8.978 | 8.382 | 8.400 | 3,235,898 | -0.53(-5.94%) |
Jul 15, 2019 | 8.894 | 8.969 | 8.801 | 8.931 | 1,874,429 | +0.06(+0.63%) |
Jul 12, 2019 | 8.838 | 8.950 | 8.717 | 8.875 | 2,795,837 | +0.06(+0.63%) |
Jul 11, 2019 | 8.754 | 8.908 | 8.643 | 8.820 | 4,575,164 | +0.16(+1.83%) |
Jul 10, 2019 | 8.242 | 8.773 | 8.196 | 8.661 | 6,412,284 | +0.52(+6.41%) |
Jul 09, 2019 | 8.028 | 8.158 | 7.953 | 8.140 | 5,466,144 | +0.13(+1.63%) |
Jul 08, 2019 | 8.130 | 8.177 | 7.870 | 8.009 | 4,085,833 | -0.15(-1.83%) |
Jul 05, 2019 | 8.056 | 8.158 | 7.963 | 8.158 | 2,522,782 | +0.14(+1.74%) |
Jul 03, 2019 | 7.879 | 8.056 | 7.804 | 8.019 | 1,370,538 | +0.12(+1.53%) |
Jul 02, 2019 | 7.935 | 8.042 | 7.879 | 7.898 | 2,979,977 | -0.02(-0.24%) |
Jul 01, 2019 | 7.963 | 8.019 | 7.870 | 7.916 | 3,547,966 | +0.06(+0.71%) |
Jun 28, 2019 | 7.981 | 8.019 | 7.730 | 7.860 | 2,920,500 | -0.06(-0.71%) |
Jun 27, 2019 | 7.842 | 7.944 | 7.660 | 7.916 | 4,790,368 | +0.04(+0.47%) |
Jun 26, 2019 | 7.925 | 7.991 | 7.837 | 7.879 | 2,799,217 | +0.01(+0.12%) |
Jun 25, 2019 | 8.102 | 8.102 | 7.683 | 7.870 | 3,825,387 | -0.20(-2.42%) |
Jun 24, 2019 | 8.242 | 8.242 | 8.037 | 8.065 | 2,655,013 | -0.24(-2.91%) |
Jun 21, 2019 | 8.391 | 8.410 | 8.168 | 8.307 | 1,604,186 | -0.12(-1.44%) |
Jun 20, 2019 | 8.577 | 8.657 | 8.391 | 8.428 | 2,191,527 | -0.05(-0.55%) |
Jun 19, 2019 | 8.531 | 8.540 | 8.386 | 8.475 | 2,452,336 | -0.06(-0.66%) |
Jun 18, 2019 | 8.475 | 8.596 | 8.466 | 8.531 | 2,813,192 | +0.14(+1.66%) |
Jun 17, 2019 | 8.373 | 8.503 | 8.270 | 8.391 | 2,305,432 | +0.07(+0.78%) |
Jun 14, 2019 | 8.549 | 8.549 | 8.289 | 8.326 | 2,324,030 | -0.22(-2.61%) |
Jun 13, 2019 | 8.745 | 8.820 | 8.494 | 8.549 | 2,520,598 | -0.18(-2.03%) |
Jun 12, 2019 | 8.726 | 8.790 | 8.596 | 8.726 | 5,067,912 | -0.03(-0.32%) |
Jun 11, 2019 | 8.792 | 8.913 | 8.736 | 8.754 | 2,335,138 | +0.01(+0.11%) |
Jun 10, 2019 | 8.820 | 8.917 | 8.652 | 8.745 | 27,193,972 | +0.01(+0.11%) |
Jun 07, 2019 | 8.838 | 8.857 | 8.726 | 8.736 | 3,258,624 | -0.09(-1.05%) |
Jun 06, 2019 | 8.829 | 8.875 | 8.624 | 8.829 | 3,097,538 | +0.00(+0.00%) |
Jun 05, 2019 | 8.885 | 8.899 | 8.708 | 8.829 | 2,410,845 | -0.02(-0.21%) |
Jun 04, 2019 | 8.736 | 8.857 | 8.689 | 8.847 | 2,546,340 | +0.12(+1.39%) |