Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.100 | 8.290 | 7.840 | 7.870 | 194,500 | -0.19(-2.36%) |
Aug 29, 2019 | 8.020 | 8.185 | 7.935 | 8.060 | 229,357 | +0.08(+1.00%) |
Aug 28, 2019 | 7.970 | 8.100 | 7.880 | 7.980 | 201,047 | -0.01(-0.13%) |
Aug 27, 2019 | 7.950 | 8.020 | 7.720 | 7.990 | 445,611 | +0.07(+0.88%) |
Aug 26, 2019 | 7.970 | 7.980 | 7.850 | 7.920 | 296,799 | +0.01(+0.13%) |
Aug 23, 2019 | 8.110 | 8.190 | 7.860 | 7.910 | 419,900 | -0.23(-2.83%) |
Aug 22, 2019 | 8.130 | 8.220 | 8.000 | 8.140 | 243,766 | -0.01(-0.12%) |
Aug 21, 2019 | 8.200 | 8.270 | 7.970 | 8.150 | 326,793 | +0.03(+0.37%) |
Aug 20, 2019 | 8.110 | 8.200 | 8.020 | 8.120 | 216,678 | -0.03(-0.37%) |
Aug 19, 2019 | 8.350 | 8.350 | 8.110 | 8.150 | 357,385 | -0.09(-1.09%) |
Aug 16, 2019 | 8.180 | 8.320 | 7.970 | 8.240 | 385,200 | +0.09(+1.10%) |
Aug 15, 2019 | 8.190 | 8.290 | 8.110 | 8.150 | 244,780 | +0.05(+0.62%) |
Aug 14, 2019 | 8.170 | 8.260 | 8.080 | 8.100 | 583,244 | -0.21(-2.53%) |
Aug 13, 2019 | 8.260 | 8.480 | 8.250 | 8.310 | 161,376 | +0.01(+0.12%) |
Aug 12, 2019 | 8.590 | 8.590 | 8.280 | 8.300 | 256,792 | -0.36(-4.16%) |
Aug 09, 2019 | 8.850 | 8.900 | 8.590 | 8.660 | 193,700 | -0.18(-2.04%) |
Aug 08, 2019 | 8.800 | 8.970 | 8.710 | 8.840 | 393,254 | +0.12(+1.38%) |
Aug 07, 2019 | 8.450 | 8.780 | 8.435 | 8.720 | 315,889 | +0.19(+2.23%) |
Aug 06, 2019 | 8.560 | 8.690 | 8.450 | 8.530 | 390,474 | -0.07(-0.81%) |
Aug 05, 2019 | 8.550 | 8.640 | 8.370 | 8.600 | 538,807 | -0.07(-0.81%) |
Aug 02, 2019 | 8.890 | 8.980 | 8.540 | 8.670 | 329,900 | -0.29(-3.24%) |
Aug 01, 2019 | 9.430 | 9.760 | 8.630 | 8.960 | 1,028,268 | -0.89(-9.04%) |
Jul 31, 2019 | 10.07 | 10.20 | 9.830 | 9.850 | 345,565 | -0.19(-1.89%) |
Jul 30, 2019 | 9.680 | 10.05 | 9.660 | 10.04 | 268,399 | +0.31(+3.19%) |
Jul 29, 2019 | 9.840 | 9.900 | 9.630 | 9.730 | 268,322 | -0.11(-1.12%) |
Jul 26, 2019 | 9.720 | 9.860 | 9.700 | 9.840 | 137,200 | +0.13(+1.34%) |
Jul 25, 2019 | 9.990 | 10.00 | 9.640 | 9.710 | 109,292 | -0.27(-2.71%) |
Jul 24, 2019 | 9.710 | 10.00 | 9.710 | 9.980 | 242,854 | +0.22(+2.25%) |
Jul 23, 2019 | 9.690 | 9.780 | 9.610 | 9.760 | 360,169 | +0.07(+0.72%) |
Jul 22, 2019 | 9.680 | 9.730 | 9.610 | 9.690 | 161,452 | +0.00(+0.00%) |
Jul 19, 2019 | 9.600 | 9.760 | 9.530 | 9.690 | 204,800 | +0.05(+0.52%) |
Jul 18, 2019 | 9.650 | 9.710 | 9.625 | 9.640 | 117,208 | -0.02(-0.21%) |
Jul 17, 2019 | 9.960 | 9.960 | 9.650 | 9.660 | 241,841 | -0.30(-3.01%) |
Jul 16, 2019 | 9.850 | 10.05 | 9.820 | 9.960 | 287,732 | +0.12(+1.22%) |
Jul 15, 2019 | 9.610 | 9.850 | 9.590 | 9.840 | 239,792 | +0.22(+2.29%) |
Jul 12, 2019 | 9.570 | 9.670 | 9.510 | 9.620 | 185,600 | +0.06(+0.63%) |
Jul 11, 2019 | 9.650 | 9.720 | 9.460 | 9.560 | 141,189 | -0.06(-0.62%) |
Jul 10, 2019 | 9.650 | 9.720 | 9.500 | 9.620 | 232,849 | +0.01(+0.10%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.590 | 9.610 | 325,052 | -0.07(-0.72%) |
Jul 08, 2019 | 9.770 | 9.840 | 9.670 | 9.680 | 121,556 | -0.08(-0.82%) |
Jul 05, 2019 | 9.780 | 9.860 | 9.735 | 9.760 | 220,700 | -0.04(-0.41%) |
Jul 03, 2019 | 9.620 | 9.880 | 9.620 | 9.800 | 297,400 | +0.22(+2.30%) |
Jul 02, 2019 | 9.610 | 9.660 | 9.530 | 9.580 | 161,385 | +0.00(+0.00%) |
Jul 01, 2019 | 9.580 | 9.630 | 9.470 | 9.580 | 208,348 | +0.11(+1.16%) |
Jun 28, 2019 | 9.600 | 9.690 | 9.420 | 9.470 | 899,500 | -0.10(-1.04%) |
Jun 27, 2019 | 9.380 | 9.590 | 9.360 | 9.570 | 357,123 | +0.19(+2.03%) |
Jun 26, 2019 | 9.630 | 9.706 | 9.380 | 9.380 | 181,719 | -0.19(-1.99%) |
Jun 25, 2019 | 9.400 | 9.640 | 9.350 | 9.570 | 384,936 | +0.16(+1.70%) |
Jun 24, 2019 | 9.110 | 9.560 | 9.110 | 9.410 | 320,660 | +0.30(+3.29%) |
Jun 21, 2019 | 9.090 | 9.230 | 9.060 | 9.110 | 336,100 | -0.01(-0.11%) |
Jun 20, 2019 | 9.200 | 9.225 | 9.070 | 9.120 | 176,066 | +0.04(+0.44%) |
Jun 19, 2019 | 9.190 | 9.290 | 8.970 | 9.080 | 153,772 | -0.06(-0.66%) |
Jun 18, 2019 | 9.120 | 9.520 | 9.120 | 9.140 | 176,762 | +0.02(+0.22%) |
Jun 17, 2019 | 9.270 | 9.320 | 9.060 | 9.120 | 232,250 | -0.15(-1.62%) |
Jun 14, 2019 | 9.400 | 9.450 | 9.250 | 9.270 | 161,300 | -0.10(-1.07%) |
Jun 13, 2019 | 9.380 | 9.520 | 9.330 | 9.370 | 283,836 | +0.01(+0.11%) |
Jun 12, 2019 | 9.110 | 9.370 | 9.030 | 9.360 | 226,300 | +0.19(+2.07%) |
Jun 11, 2019 | 9.250 | 9.300 | 8.940 | 9.170 | 387,758 | +0.00(+0.00%) |
Jun 10, 2019 | 9.150 | 9.430 | 9.020 | 9.170 | 177,178 | +0.06(+0.66%) |
Jun 07, 2019 | 9.040 | 9.200 | 8.790 | 9.110 | 143,900 | +0.08(+0.89%) |
Jun 06, 2019 | 9.110 | 9.160 | 8.900 | 9.030 | 159,219 | -0.08(-0.88%) |
Jun 05, 2019 | 9.250 | 9.330 | 9.030 | 9.110 | 213,851 | -0.14(-1.51%) |
Jun 04, 2019 | 9.110 | 9.280 | 9.030 | 9.250 | 935,061 | +0.23(+2.55%) |