Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.910 | 8.970 | 8.300 | 8.410 | 141,900 | -0.48(-5.40%) |
Aug 29, 2019 | 8.990 | 9.060 | 8.800 | 8.890 | 272,657 | -0.02(-0.22%) |
Aug 28, 2019 | 8.780 | 9.100 | 8.427 | 8.910 | 390,457 | -0.02(-0.22%) |
Aug 27, 2019 | 8.080 | 9.190 | 8.000 | 8.930 | 863,417 | +1.87(+26.49%) |
Aug 26, 2019 | 6.970 | 7.160 | 6.710 | 7.060 | 311,519 | +0.17(+2.47%) |
Aug 23, 2019 | 7.230 | 7.300 | 6.835 | 6.890 | 184,000 | -0.39(-5.36%) |
Aug 22, 2019 | 7.560 | 7.560 | 7.210 | 7.280 | 172,604 | -0.26(-3.45%) |
Aug 21, 2019 | 7.740 | 7.820 | 7.470 | 7.540 | 104,148 | -0.15(-1.95%) |
Aug 20, 2019 | 7.890 | 8.020 | 7.650 | 7.690 | 102,515 | -0.20(-2.53%) |
Aug 19, 2019 | 7.880 | 8.020 | 7.730 | 7.890 | 105,842 | +0.14(+1.81%) |
Aug 16, 2019 | 7.670 | 7.840 | 7.640 | 7.750 | 148,600 | +0.15(+1.97%) |
Aug 15, 2019 | 8.200 | 8.200 | 7.520 | 7.600 | 146,723 | -0.55(-6.75%) |
Aug 14, 2019 | 8.380 | 8.560 | 8.120 | 8.150 | 152,399 | -0.39(-4.57%) |
Aug 13, 2019 | 8.340 | 8.710 | 8.340 | 8.540 | 138,071 | +0.18(+2.15%) |
Aug 12, 2019 | 8.600 | 8.670 | 8.350 | 8.360 | 176,451 | -0.24(-2.79%) |
Aug 09, 2019 | 8.900 | 8.930 | 8.600 | 8.600 | 99,700 | -0.34(-3.80%) |
Aug 08, 2019 | 9.030 | 9.120 | 8.760 | 8.940 | 145,445 | -0.06(-0.67%) |
Aug 07, 2019 | 8.820 | 9.290 | 8.790 | 9.000 | 232,248 | -0.22(-2.39%) |
Aug 06, 2019 | 8.920 | 9.250 | 8.740 | 9.220 | 170,682 | +0.43(+4.89%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.640 | 8.790 | 281,033 | -0.24(-2.66%) |
Aug 02, 2019 | 9.400 | 9.710 | 8.979 | 9.030 | 122,300 | -0.41(-4.34%) |
Aug 01, 2019 | 9.360 | 9.690 | 9.290 | 9.440 | 191,482 | +0.08(+0.85%) |
Jul 31, 2019 | 9.810 | 9.980 | 9.350 | 9.360 | 244,518 | -0.47(-4.78%) |
Jul 30, 2019 | 9.700 | 9.920 | 9.680 | 9.830 | 107,844 | +0.09(+0.92%) |
Jul 29, 2019 | 9.920 | 9.960 | 9.610 | 9.740 | 107,438 | -0.19(-1.91%) |
Jul 26, 2019 | 9.760 | 10.03 | 9.750 | 9.930 | 165,200 | +0.21(+2.16%) |
Jul 25, 2019 | 10.00 | 10.06 | 9.680 | 9.720 | 210,901 | -0.29(-2.90%) |
Jul 24, 2019 | 9.880 | 10.08 | 9.730 | 10.01 | 122,904 | +0.12(+1.21%) |
Jul 23, 2019 | 9.910 | 10.01 | 9.690 | 9.890 | 127,140 | +0.02(+0.20%) |
Jul 22, 2019 | 9.890 | 10.02 | 9.765 | 9.870 | 94,252 | +0.01(+0.10%) |
Jul 19, 2019 | 10.00 | 10.23 | 9.770 | 9.860 | 183,800 | -0.14(-1.40%) |
Jul 18, 2019 | 9.750 | 10.01 | 9.705 | 10.00 | 162,243 | +0.23(+2.35%) |
Jul 17, 2019 | 9.680 | 9.840 | 9.490 | 9.770 | 172,066 | +0.09(+0.93%) |
Jul 16, 2019 | 9.690 | 9.780 | 9.565 | 9.680 | 135,950 | +0.00(+0.00%) |
Jul 15, 2019 | 9.710 | 9.820 | 9.570 | 9.680 | 139,471 | +0.00(+0.00%) |
Jul 12, 2019 | 9.840 | 9.860 | 9.680 | 9.680 | 159,600 | -0.11(-1.12%) |
Jul 11, 2019 | 9.920 | 9.995 | 9.595 | 9.790 | 190,127 | -0.16(-1.61%) |
Jul 10, 2019 | 10.20 | 10.29 | 9.710 | 9.950 | 158,370 | -0.19(-1.87%) |
Jul 09, 2019 | 9.780 | 10.15 | 9.760 | 10.14 | 102,468 | +0.28(+2.84%) |
Jul 08, 2019 | 10.06 | 10.21 | 9.680 | 9.860 | 172,831 | -0.27(-2.67%) |
Jul 05, 2019 | 10.39 | 10.48 | 10.13 | 10.13 | 134,800 | -0.32(-3.06%) |
Jul 03, 2019 | 10.08 | 10.48 | 10.07 | 10.45 | 81,700 | +0.43(+4.29%) |
Jul 02, 2019 | 10.25 | 10.26 | 9.940 | 10.02 | 197,485 | -0.25(-2.43%) |
Jul 01, 2019 | 10.70 | 10.70 | 10.12 | 10.27 | 173,252 | -0.30(-2.84%) |
Jun 28, 2019 | 10.10 | 10.66 | 10.10 | 10.57 | 483,300 | +0.48(+4.76%) |
Jun 27, 2019 | 9.770 | 10.09 | 9.760 | 10.09 | 167,098 | +0.38(+3.91%) |
Jun 26, 2019 | 9.960 | 10.12 | 9.670 | 9.710 | 152,953 | -0.16(-1.62%) |
Jun 25, 2019 | 9.700 | 10.01 | 9.560 | 9.870 | 168,727 | +0.29(+3.03%) |
Jun 24, 2019 | 9.760 | 9.860 | 9.460 | 9.580 | 285,298 | -0.16(-1.64%) |
Jun 21, 2019 | 9.910 | 10.10 | 9.620 | 9.740 | 633,300 | -0.20(-2.01%) |
Jun 20, 2019 | 10.07 | 10.34 | 9.660 | 9.940 | 213,941 | -0.06(-0.60%) |
Jun 19, 2019 | 10.03 | 10.23 | 9.870 | 10.00 | 199,720 | -0.01(-0.10%) |
Jun 18, 2019 | 9.830 | 10.15 | 9.700 | 10.01 | 303,219 | +0.28(+2.88%) |
Jun 17, 2019 | 9.520 | 9.950 | 9.406 | 9.730 | 487,229 | +0.33(+3.51%) |
Jun 14, 2019 | 9.980 | 9.980 | 9.370 | 9.400 | 308,100 | -0.56(-5.62%) |
Jun 13, 2019 | 9.800 | 10.13 | 9.770 | 9.960 | 654,748 | +0.21(+2.15%) |
Jun 12, 2019 | 9.580 | 9.850 | 9.460 | 9.750 | 349,553 | +0.15(+1.56%) |
Jun 11, 2019 | 9.370 | 9.860 | 9.345 | 9.600 | 472,988 | +0.36(+3.90%) |
Jun 10, 2019 | 9.130 | 9.525 | 8.920 | 9.240 | 579,392 | +0.15(+1.65%) |
Jun 07, 2019 | 8.870 | 9.335 | 8.670 | 9.090 | 491,800 | +0.24(+2.71%) |
Jun 06, 2019 | 9.300 | 9.410 | 8.730 | 8.850 | 165,626 | -0.46(-4.94%) |
Jun 05, 2019 | 9.790 | 9.870 | 9.280 | 9.310 | 132,259 | -0.44(-4.51%) |
Jun 04, 2019 | 9.640 | 9.820 | 9.490 | 9.750 | 172,519 | +0.25(+2.63%) |