Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.349 | 6.547 | 6.298 | 6.384 | 1,861,000 | +0.12(+1.99%) |
Aug 29, 2019 | 6.063 | 6.549 | 6.033 | 6.259 | 4,222,419 | +0.31(+5.17%) |
Aug 28, 2019 | 5.789 | 6.110 | 5.730 | 5.952 | 1,216,988 | +0.13(+2.20%) |
Aug 27, 2019 | 6.046 | 6.071 | 5.806 | 5.824 | 1,478,703 | -0.14(-2.29%) |
Aug 26, 2019 | 6.122 | 6.122 | 5.883 | 5.960 | 1,187,616 | -0.04(-0.71%) |
Aug 23, 2019 | 6.387 | 6.447 | 5.977 | 6.003 | 1,904,701 | -0.51(-7.86%) |
Aug 22, 2019 | 6.601 | 6.703 | 6.490 | 6.515 | 893,030 | -0.11(-1.68%) |
Aug 21, 2019 | 6.592 | 6.677 | 6.498 | 6.626 | 888,583 | +0.14(+2.11%) |
Aug 20, 2019 | 6.618 | 6.707 | 6.430 | 6.490 | 2,208,326 | -0.19(-2.81%) |
Aug 19, 2019 | 6.677 | 6.771 | 6.455 | 6.677 | 2,029,088 | +0.20(+3.03%) |
Aug 16, 2019 | 6.404 | 6.571 | 6.268 | 6.481 | 2,422,451 | +0.09(+1.47%) |
Aug 15, 2019 | 6.532 | 6.592 | 6.212 | 6.387 | 2,490,961 | -0.21(-3.23%) |
Aug 14, 2019 | 6.677 | 6.712 | 6.413 | 6.601 | 2,465,240 | -0.35(-5.04%) |
Aug 13, 2019 | 6.865 | 7.241 | 6.660 | 6.951 | 1,832,379 | +0.06(+0.87%) |
Aug 12, 2019 | 7.301 | 7.335 | 6.891 | 6.891 | 1,301,355 | -0.46(-6.27%) |
Aug 09, 2019 | 7.659 | 7.745 | 7.241 | 7.352 | 1,943,114 | -0.34(-4.44%) |
Aug 08, 2019 | 7.497 | 7.830 | 7.301 | 7.694 | 3,405,104 | +0.02(+0.22%) |
Aug 07, 2019 | 7.839 | 7.975 | 7.301 | 7.676 | 2,857,383 | -0.01(-0.11%) |
Aug 06, 2019 | 7.847 | 8.052 | 7.510 | 7.685 | 1,918,095 | -0.17(-2.17%) |
Aug 05, 2019 | 8.018 | 8.112 | 7.770 | 7.856 | 1,919,484 | -0.44(-5.25%) |
Aug 02, 2019 | 8.880 | 8.880 | 8.176 | 8.291 | 2,680,213 | -0.80(-8.83%) |
Aug 01, 2019 | 9.401 | 9.602 | 8.846 | 9.094 | 1,852,153 | -0.35(-3.71%) |
Jul 31, 2019 | 9.837 | 9.956 | 9.444 | 9.444 | 1,282,513 | -0.46(-4.66%) |
Jul 30, 2019 | 9.623 | 9.914 | 9.512 | 9.905 | 679,784 | +0.15(+1.58%) |
Jul 29, 2019 | 9.675 | 9.862 | 9.546 | 9.751 | 796,587 | +0.07(+0.71%) |
Jul 26, 2019 | 9.487 | 9.717 | 9.222 | 9.683 | 864,282 | +0.20(+2.16%) |
Jul 25, 2019 | 10.10 | 10.10 | 9.418 | 9.478 | 1,182,702 | -0.63(-6.25%) |
Jul 24, 2019 | 10.04 | 10.17 | 9.888 | 10.11 | 766,799 | +0.02(+0.17%) |
Jul 23, 2019 | 10.20 | 10.31 | 9.948 | 10.09 | 1,071,455 | +0.00(+0.00%) |
Jul 22, 2019 | 10.19 | 10.29 | 10.06 | 10.09 | 609,845 | -0.01(-0.09%) |
Jul 19, 2019 | 10.09 | 10.26 | 10.08 | 10.10 | 775,161 | +0.02(+0.17%) |
Jul 18, 2019 | 10.12 | 10.27 | 9.944 | 10.08 | 881,894 | -0.06(-0.59%) |
Jul 17, 2019 | 9.871 | 10.26 | 9.529 | 10.14 | 2,877,043 | +0.24(+2.41%) |
Jul 16, 2019 | 10.04 | 10.30 | 9.888 | 9.905 | 1,769,450 | -0.20(-2.03%) |
Jul 15, 2019 | 10.26 | 10.31 | 9.948 | 10.11 | 851,995 | -0.12(-1.17%) |
Jul 12, 2019 | 10.01 | 10.35 | 9.982 | 10.23 | 3,431,484 | +0.26(+2.57%) |
Jul 11, 2019 | 10.49 | 10.51 | 9.875 | 9.973 | 1,461,934 | -0.48(-4.58%) |
Jul 10, 2019 | 10.66 | 10.79 | 10.38 | 10.45 | 976,943 | -0.09(-0.89%) |
Jul 09, 2019 | 10.50 | 10.61 | 10.26 | 10.55 | 1,216,165 | -0.06(-0.56%) |
Jul 08, 2019 | 11.03 | 11.20 | 10.57 | 10.61 | 1,183,270 | -0.45(-4.09%) |
Jul 05, 2019 | 10.87 | 11.10 | 10.84 | 11.06 | 1,000,132 | +0.09(+0.86%) |
Jul 03, 2019 | 11.13 | 11.13 | 10.95 | 10.96 | 734,172 | -0.10(-0.93%) |
Jul 02, 2019 | 11.04 | 11.15 | 10.81 | 11.07 | 1,322,999 | +0.04(+0.39%) |
Jul 01, 2019 | 11.08 | 11.19 | 10.96 | 11.02 | 2,052,060 | +0.11(+1.02%) |
Jun 28, 2019 | 10.37 | 10.96 | 10.37 | 10.91 | 3,337,560 | +0.55(+5.27%) |
Jun 27, 2019 | 9.811 | 10.55 | 9.803 | 10.37 | 2,339,959 | +0.55(+5.57%) |
Jun 26, 2019 | 9.786 | 9.982 | 9.734 | 9.820 | 1,696,808 | +0.14(+1.41%) |
Jun 25, 2019 | 9.640 | 9.795 | 9.512 | 9.683 | 1,993,509 | +0.07(+0.71%) |
Jun 24, 2019 | 9.709 | 9.879 | 9.564 | 9.615 | 1,267,571 | -0.09(-0.97%) |
Jun 21, 2019 | 9.581 | 9.879 | 9.521 | 9.709 | 2,290,232 | +0.03(+0.26%) |
Jun 20, 2019 | 9.828 | 10.03 | 9.615 | 9.683 | 1,769,020 | +0.01(+0.09%) |
Jun 19, 2019 | 9.598 | 9.820 | 9.487 | 9.675 | 1,480,996 | +0.04(+0.44%) |
Jun 18, 2019 | 9.333 | 9.828 | 9.222 | 9.632 | 2,577,400 | +0.34(+3.68%) |
Jun 17, 2019 | 9.435 | 9.564 | 9.231 | 9.290 | 1,165,052 | -0.17(-1.81%) |
Jun 14, 2019 | 9.512 | 9.649 | 9.444 | 9.461 | 960,197 | +0.00(+0.00%) |
Jun 13, 2019 | 9.342 | 9.495 | 9.316 | 9.461 | 1,041,667 | +0.22(+2.40%) |
Jun 12, 2019 | 9.384 | 9.508 | 9.179 | 9.239 | 1,280,304 | -0.25(-2.61%) |
Jun 11, 2019 | 9.546 | 9.811 | 9.461 | 9.487 | 1,573,072 | +0.10(+1.09%) |
Jun 10, 2019 | 9.367 | 9.640 | 9.367 | 9.384 | 1,687,102 | +0.03(+0.37%) |
Jun 07, 2019 | 9.111 | 9.487 | 9.068 | 9.350 | 1,522,918 | +0.24(+2.62%) |
Jun 06, 2019 | 9.137 | 9.340 | 8.859 | 9.111 | 2,300,782 | -0.03(-0.28%) |
Jun 05, 2019 | 9.179 | 9.188 | 8.666 | 9.137 | 2,108,438 | -0.12(-1.29%) |
Jun 04, 2019 | 8.778 | 9.427 | 8.735 | 9.256 | 2,350,053 | +0.65(+7.54%) |