Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.453 | 6.633 | 5.925 | 6.240 | 7,946 | -0.17(-2.58%) |
Aug 29, 2019 | 6.574 | 6.598 | 6.012 | 6.405 | 3,724 | -0.04(-0.70%) |
Aug 28, 2019 | 6.600 | 6.600 | 6.011 | 6.450 | 4,257 | -0.30(-4.44%) |
Aug 27, 2019 | 7.050 | 7.200 | 6.450 | 6.750 | 6,459 | -0.22(-3.16%) |
Aug 26, 2019 | 7.119 | 7.237 | 6.763 | 6.971 | 3,666 | -0.04(-0.54%) |
Aug 23, 2019 | 7.050 | 7.274 | 6.915 | 7.008 | 1,946 | -0.04(-0.60%) |
Aug 22, 2019 | 7.099 | 7.454 | 7.050 | 7.050 | 4,636 | +0.00(+0.00%) |
Aug 21, 2019 | 7.350 | 7.350 | 6.900 | 7.050 | 6,259 | -0.30(-4.02%) |
Aug 20, 2019 | 7.213 | 7.614 | 6.945 | 7.346 | 2,883 | +0.15(+2.02%) |
Aug 19, 2019 | 7.614 | 7.614 | 6.903 | 7.200 | 11,941 | -0.29(-3.81%) |
Aug 16, 2019 | 7.832 | 8.114 | 6.902 | 7.485 | 21,486 | -0.15(-1.98%) |
Aug 15, 2019 | 8.247 | 8.550 | 7.636 | 7.636 | 3,465 | -0.54(-6.59%) |
Aug 14, 2019 | 8.343 | 8.550 | 8.100 | 8.175 | 5,987 | -0.38(-4.39%) |
Aug 13, 2019 | 8.250 | 8.850 | 7.500 | 8.550 | 4,316 | +0.00(+0.00%) |
Aug 12, 2019 | 8.250 | 9.150 | 8.250 | 8.550 | 6,129 | +0.30(+3.64%) |
Aug 09, 2019 | 7.950 | 8.400 | 7.950 | 8.250 | 1,933 | +0.30(+3.77%) |
Aug 08, 2019 | 8.100 | 8.400 | 7.950 | 7.950 | 3,236 | -0.15(-1.85%) |
Aug 07, 2019 | 8.550 | 8.550 | 7.500 | 8.100 | 9,233 | -0.17(-2.07%) |
Aug 06, 2019 | 8.700 | 8.786 | 8.250 | 8.271 | 4,204 | -0.32(-3.70%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.572 | 8.589 | 9,002 | -0.14(-1.62%) |
Aug 02, 2019 | 9.600 | 9.815 | 8.250 | 8.730 | 15,413 | -0.27(-2.97%) |
Aug 01, 2019 | 7.502 | 9.434 | 7.502 | 8.997 | 48,158 | +1.65(+22.41%) |
Jul 31, 2019 | 10.65 | 10.65 | 6.900 | 7.350 | 130,203 | -2.30(-23.83%) |
Jul 30, 2019 | 11.25 | 11.85 | 9.150 | 9.649 | 135,843 | -3.70(-27.72%) |
Jul 29, 2019 | 13.80 | 14.25 | 12.90 | 13.35 | 9,772 | -0.30(-2.20%) |
Jul 26, 2019 | 13.50 | 13.66 | 12.93 | 13.65 | 10,573 | +0.60(+4.60%) |
Jul 25, 2019 | 13.35 | 13.65 | 13.05 | 13.05 | 7,450 | +0.08(+0.58%) |
Jul 24, 2019 | 13.65 | 13.65 | 12.97 | 12.97 | 2,557 | +0.00(+0.00%) |
Jul 23, 2019 | 13.80 | 13.80 | 12.90 | 12.97 | 1,899 | -0.04(-0.29%) |
Jul 22, 2019 | 13.05 | 13.20 | 12.80 | 13.01 | 6,104 | -0.04(-0.30%) |
Jul 19, 2019 | 12.91 | 13.20 | 12.91 | 13.05 | 2,380 | +0.08(+0.59%) |
Jul 18, 2019 | 12.90 | 13.20 | 12.90 | 12.97 | 3,322 | +0.11(+0.87%) |
Jul 17, 2019 | 13.30 | 13.30 | 12.82 | 12.86 | 4,073 | -0.22(-1.72%) |
Jul 16, 2019 | 12.97 | 13.20 | 12.94 | 13.09 | 4,348 | +0.04(+0.29%) |
Jul 15, 2019 | 13.05 | 13.35 | 13.01 | 13.05 | 3,094 | +0.00(+0.00%) |
Jul 12, 2019 | 13.20 | 13.35 | 13.05 | 13.05 | 6,460 | -0.15(-1.14%) |
Jul 11, 2019 | 13.50 | 13.50 | 13.05 | 13.20 | 8,521 | +0.07(+0.57%) |
Jul 10, 2019 | 13.36 | 13.50 | 13.12 | 13.12 | 21,702 | -0.22(-1.69%) |
Jul 09, 2019 | 13.69 | 13.71 | 13.29 | 13.35 | 949 | +0.06(+0.45%) |
Jul 08, 2019 | 13.57 | 13.77 | 13.20 | 13.29 | 7,765 | +0.03(+0.24%) |
Jul 05, 2019 | 13.05 | 13.26 | 13.01 | 13.26 | 1,640 | -0.02(-0.12%) |
Jul 03, 2019 | 13.20 | 13.28 | 13.05 | 13.28 | 2,593 | +0.08(+0.60%) |
Jul 02, 2019 | 13.59 | 13.95 | 12.86 | 13.20 | 4,070 | -0.30(-2.26%) |
Jul 01, 2019 | 13.50 | 14.40 | 13.35 | 13.50 | 3,068 | +0.15(+1.12%) |
Jun 28, 2019 | 13.80 | 14.49 | 12.00 | 13.35 | 17,526 | -0.45(-3.26%) |
Jun 27, 2019 | 13.97 | 14.82 | 13.65 | 13.80 | 1,862 | -0.30(-2.10%) |
Jun 26, 2019 | 13.50 | 14.21 | 13.50 | 14.10 | 5,060 | +0.30(+2.14%) |
Jun 25, 2019 | 13.95 | 14.40 | 13.50 | 13.80 | 5,499 | +0.05(+0.36%) |
Jun 24, 2019 | 13.80 | 14.25 | 13.50 | 13.75 | 7,986 | -0.13(-0.97%) |
Jun 21, 2019 | 13.80 | 14.25 | 13.65 | 13.89 | 11,533 | +0.09(+0.62%) |
Jun 20, 2019 | 14.85 | 15.45 | 13.65 | 13.80 | 10,341 | +0.00(+0.00%) |
Jun 19, 2019 | 13.80 | 14.18 | 13.80 | 13.80 | 2,816 | +0.00(+0.00%) |
Jun 18, 2019 | 13.82 | 14.03 | 13.20 | 13.80 | 5,269 | +0.00(+0.00%) |
Jun 17, 2019 | 13.87 | 14.07 | 13.80 | 13.80 | 2,654 | -0.07(-0.50%) |
Jun 14, 2019 | 13.68 | 13.99 | 13.52 | 13.87 | 3,966 | +0.07(+0.50%) |
Jun 13, 2019 | 13.50 | 14.14 | 13.50 | 13.80 | 517 | +0.00(+0.00%) |
Jun 12, 2019 | 13.65 | 14.10 | 13.65 | 13.80 | 1,569 | +0.00(+0.00%) |
Jun 11, 2019 | 13.84 | 14.18 | 13.78 | 13.80 | 1,742 | +0.00(+0.00%) |
Jun 10, 2019 | 13.96 | 14.18 | 13.50 | 13.80 | 5,080 | -0.16(-1.12%) |
Jun 07, 2019 | 13.80 | 14.40 | 13.72 | 13.96 | 2,986 | +0.16(+1.13%) |
Jun 06, 2019 | 14.10 | 14.10 | 13.50 | 13.80 | 2,904 | +0.00(+0.00%) |
Jun 05, 2019 | 13.65 | 13.94 | 13.65 | 13.80 | 7,010 | -0.07(-0.53%) |
Jun 04, 2019 | 13.77 | 14.10 | 13.50 | 13.87 | 2,922 | +0.09(+0.62%) |