Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.540 | 6.700 | 6.220 | 6.490 | 2,539,200 | -0.05(-0.76%) |
Aug 29, 2019 | 6.380 | 6.720 | 6.380 | 6.540 | 2,540,708 | +0.27(+4.31%) |
Aug 28, 2019 | 5.950 | 6.380 | 5.800 | 6.270 | 2,294,706 | +0.37(+6.27%) |
Aug 27, 2019 | 5.920 | 6.070 | 5.750 | 5.900 | 2,002,498 | +0.07(+1.20%) |
Aug 26, 2019 | 5.640 | 5.940 | 5.580 | 5.830 | 3,183,015 | +0.28(+5.05%) |
Aug 23, 2019 | 5.950 | 6.170 | 5.530 | 5.550 | 3,655,200 | -0.55(-9.02%) |
Aug 22, 2019 | 6.280 | 6.485 | 6.080 | 6.100 | 3,001,341 | -0.14(-2.24%) |
Aug 21, 2019 | 6.410 | 6.615 | 6.225 | 6.240 | 2,792,761 | -0.04(-0.64%) |
Aug 20, 2019 | 6.190 | 6.360 | 6.020 | 6.280 | 2,952,023 | +0.03(+0.48%) |
Aug 19, 2019 | 6.010 | 6.290 | 6.000 | 6.250 | 3,087,563 | +0.42(+7.20%) |
Aug 16, 2019 | 5.380 | 5.860 | 5.290 | 5.830 | 3,417,000 | +0.47(+8.77%) |
Aug 15, 2019 | 5.590 | 5.600 | 5.250 | 5.360 | 4,049,713 | -0.27(-4.80%) |
Aug 14, 2019 | 5.760 | 5.760 | 5.480 | 5.630 | 2,801,581 | -0.37(-6.17%) |
Aug 13, 2019 | 5.670 | 6.225 | 5.610 | 6.000 | 2,930,753 | +0.28(+4.90%) |
Aug 12, 2019 | 5.850 | 5.910 | 5.530 | 5.720 | 2,762,921 | -0.19(-3.21%) |
Aug 09, 2019 | 6.140 | 6.190 | 5.715 | 5.910 | 3,322,600 | -0.18(-2.96%) |
Aug 08, 2019 | 6.290 | 6.360 | 5.770 | 6.090 | 4,244,780 | -0.11(-1.77%) |
Aug 07, 2019 | 6.110 | 6.280 | 5.765 | 6.200 | 4,320,197 | -0.16(-2.52%) |
Aug 06, 2019 | 6.240 | 6.390 | 5.580 | 6.360 | 4,930,260 | +0.19(+3.08%) |
Aug 05, 2019 | 6.050 | 6.480 | 5.330 | 6.170 | 8,618,411 | -1.24(-16.73%) |
Aug 02, 2019 | 8.210 | 8.289 | 7.310 | 7.410 | 2,841,200 | -0.77(-9.41%) |
Aug 01, 2019 | 8.900 | 8.970 | 7.910 | 8.180 | 2,978,642 | -0.86(-9.51%) |
Jul 31, 2019 | 8.920 | 9.380 | 8.890 | 9.040 | 3,301,847 | +0.19(+2.15%) |
Jul 30, 2019 | 7.530 | 8.870 | 7.530 | 8.850 | 3,826,380 | +1.22(+15.99%) |
Jul 29, 2019 | 7.920 | 7.990 | 7.525 | 7.630 | 1,926,942 | -0.28(-3.54%) |
Jul 26, 2019 | 7.940 | 8.050 | 7.740 | 7.910 | 1,411,600 | -0.08(-1.00%) |
Jul 25, 2019 | 8.500 | 8.510 | 7.850 | 7.990 | 1,716,124 | -0.40(-4.77%) |
Jul 24, 2019 | 8.330 | 8.700 | 8.310 | 8.390 | 1,382,011 | +0.05(+0.60%) |
Jul 23, 2019 | 8.110 | 8.370 | 8.020 | 8.340 | 1,661,349 | +0.27(+3.35%) |
Jul 22, 2019 | 8.050 | 8.360 | 7.905 | 8.070 | 1,928,761 | +0.13(+1.64%) |
Jul 19, 2019 | 7.670 | 8.005 | 7.610 | 7.940 | 1,689,000 | +0.27(+3.52%) |
Jul 18, 2019 | 7.810 | 7.950 | 7.450 | 7.670 | 2,411,366 | -0.26(-3.28%) |
Jul 17, 2019 | 8.370 | 8.410 | 7.930 | 7.930 | 1,966,241 | -0.43(-5.14%) |
Jul 16, 2019 | 8.880 | 9.040 | 8.350 | 8.360 | 2,557,361 | -0.62(-6.90%) |
Jul 15, 2019 | 9.260 | 9.330 | 8.923 | 8.980 | 1,378,361 | -0.31(-3.34%) |
Jul 12, 2019 | 9.100 | 9.340 | 9.070 | 9.290 | 1,109,400 | +0.24(+2.65%) |
Jul 11, 2019 | 9.320 | 9.393 | 8.925 | 9.050 | 1,460,269 | -0.27(-2.90%) |
Jul 10, 2019 | 9.140 | 9.370 | 9.040 | 9.320 | 1,444,429 | +0.35(+3.90%) |
Jul 09, 2019 | 8.890 | 9.020 | 8.710 | 8.970 | 1,122,244 | +0.06(+0.67%) |
Jul 08, 2019 | 8.720 | 9.180 | 8.680 | 8.910 | 1,711,926 | +0.12(+1.37%) |
Jul 05, 2019 | 8.500 | 8.830 | 8.500 | 8.790 | 826,400 | +0.20(+2.33%) |
Jul 03, 2019 | 8.720 | 8.755 | 8.490 | 8.590 | 854,200 | -0.09(-1.04%) |
Jul 02, 2019 | 8.780 | 8.935 | 8.560 | 8.680 | 2,345,162 | -0.35(-3.88%) |
Jul 01, 2019 | 9.130 | 9.430 | 9.020 | 9.030 | 2,495,845 | +0.16(+1.80%) |
Jun 28, 2019 | 8.560 | 8.880 | 8.500 | 8.870 | 2,394,200 | +0.37(+4.35%) |
Jun 27, 2019 | 8.610 | 8.670 | 8.350 | 8.500 | 2,372,896 | -0.07(-0.82%) |
Jun 26, 2019 | 8.480 | 8.780 | 8.390 | 8.570 | 3,218,868 | +0.28(+3.38%) |
Jun 25, 2019 | 8.390 | 8.550 | 8.200 | 8.290 | 2,303,140 | -0.18(-2.13%) |
Jun 24, 2019 | 8.580 | 8.710 | 8.405 | 8.470 | 2,239,431 | -0.03(-0.35%) |
Jun 21, 2019 | 8.540 | 8.750 | 8.360 | 8.500 | 2,245,000 | -0.02(-0.23%) |
Jun 20, 2019 | 8.390 | 8.740 | 8.310 | 8.520 | 3,232,891 | +0.40(+4.93%) |
Jun 19, 2019 | 7.880 | 8.220 | 7.690 | 8.120 | 3,596,377 | +0.21(+2.65%) |
Jun 18, 2019 | 7.660 | 8.035 | 7.560 | 7.910 | 2,593,058 | +0.37(+4.91%) |
Jun 17, 2019 | 7.310 | 7.560 | 7.120 | 7.540 | 2,660,844 | +0.15(+2.03%) |
Jun 14, 2019 | 8.140 | 8.140 | 7.330 | 7.390 | 4,656,900 | -0.77(-9.44%) |
Jun 13, 2019 | 7.960 | 8.170 | 7.780 | 8.160 | 3,496,697 | +0.49(+6.39%) |
Jun 12, 2019 | 8.090 | 8.190 | 7.570 | 7.670 | 4,197,034 | -0.57(-6.92%) |
Jun 11, 2019 | 8.220 | 8.320 | 8.060 | 8.240 | 2,043,075 | +0.16(+1.98%) |
Jun 10, 2019 | 8.240 | 8.400 | 8.070 | 8.080 | 2,688,175 | -0.23(-2.77%) |
Jun 07, 2019 | 8.240 | 8.430 | 7.980 | 8.310 | 1,913,400 | +0.13(+1.59%) |
Jun 06, 2019 | 8.410 | 8.620 | 7.920 | 8.180 | 2,696,708 | -0.24(-2.85%) |
Jun 05, 2019 | 8.660 | 8.730 | 8.110 | 8.420 | 3,014,758 | -0.22(-2.55%) |
Jun 04, 2019 | 8.610 | 8.730 | 8.480 | 8.640 | 2,576,748 | +0.10(+1.17%) |