Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.820 | 8.045 | 7.650 | 7.840 | 43,700 | -0.05(-0.63%) |
Aug 29, 2019 | 7.890 | 8.100 | 7.538 | 7.890 | 33,689 | +0.11(+1.41%) |
Aug 28, 2019 | 7.520 | 7.850 | 7.407 | 7.780 | 39,775 | +0.34(+4.57%) |
Aug 27, 2019 | 7.780 | 7.870 | 7.440 | 7.440 | 42,218 | -0.28(-3.63%) |
Aug 26, 2019 | 7.300 | 7.730 | 7.180 | 7.720 | 40,798 | +0.48(+6.63%) |
Aug 23, 2019 | 7.570 | 7.570 | 7.160 | 7.240 | 83,400 | -0.38(-4.99%) |
Aug 22, 2019 | 7.890 | 7.940 | 7.620 | 7.620 | 34,134 | -0.19(-2.43%) |
Aug 21, 2019 | 7.920 | 7.990 | 7.351 | 7.810 | 26,862 | +0.07(+0.90%) |
Aug 20, 2019 | 7.550 | 7.750 | 7.270 | 7.740 | 26,192 | +0.10(+1.31%) |
Aug 19, 2019 | 7.660 | 7.700 | 7.350 | 7.640 | 13,864 | +0.23(+3.10%) |
Aug 16, 2019 | 7.290 | 7.680 | 7.120 | 7.410 | 25,300 | +0.19(+2.63%) |
Aug 15, 2019 | 7.420 | 7.420 | 7.070 | 7.220 | 30,670 | -0.25(-3.35%) |
Aug 14, 2019 | 7.580 | 7.580 | 7.340 | 7.470 | 35,151 | -0.36(-4.60%) |
Aug 13, 2019 | 7.310 | 7.850 | 7.310 | 7.830 | 33,155 | +0.42(+5.67%) |
Aug 12, 2019 | 7.700 | 7.770 | 7.280 | 7.410 | 37,475 | -0.29(-3.77%) |
Aug 09, 2019 | 7.580 | 7.920 | 7.350 | 7.700 | 52,900 | +0.18(+2.39%) |
Aug 08, 2019 | 7.400 | 8.100 | 7.100 | 7.520 | 32,334 | +0.27(+3.72%) |
Aug 07, 2019 | 7.460 | 7.820 | 6.770 | 7.250 | 64,108 | -0.46(-5.97%) |
Aug 06, 2019 | 7.500 | 8.080 | 7.260 | 7.710 | 66,442 | -0.40(-4.93%) |
Aug 05, 2019 | 8.180 | 8.760 | 7.720 | 8.110 | 43,649 | -0.41(-4.81%) |
Aug 02, 2019 | 8.180 | 8.676 | 8.050 | 8.520 | 26,100 | +0.31(+3.78%) |
Aug 01, 2019 | 8.610 | 9.210 | 8.060 | 8.210 | 51,582 | -0.52(-5.96%) |
Jul 31, 2019 | 8.960 | 9.600 | 8.710 | 8.730 | 50,146 | -0.15(-1.69%) |
Jul 30, 2019 | 8.270 | 9.370 | 8.270 | 8.880 | 39,669 | +0.49(+5.84%) |
Jul 29, 2019 | 8.700 | 8.880 | 8.340 | 8.390 | 44,944 | -0.38(-4.33%) |
Jul 26, 2019 | 8.800 | 9.150 | 8.770 | 8.770 | 28,000 | +0.01(+0.11%) |
Jul 25, 2019 | 9.200 | 9.200 | 8.630 | 8.760 | 30,200 | -0.40(-4.37%) |
Jul 24, 2019 | 9.310 | 9.810 | 8.918 | 9.160 | 58,702 | +0.26(+2.92%) |
Jul 23, 2019 | 9.200 | 9.200 | 8.770 | 8.900 | 28,725 | -0.01(-0.11%) |
Jul 22, 2019 | 9.010 | 9.330 | 8.800 | 8.910 | 41,365 | -0.10(-1.11%) |
Jul 19, 2019 | 8.520 | 9.110 | 8.520 | 9.010 | 74,000 | +0.46(+5.38%) |
Jul 18, 2019 | 9.430 | 9.630 | 8.505 | 8.550 | 48,456 | -1.00(-10.47%) |
Jul 17, 2019 | 9.970 | 9.970 | 9.530 | 9.550 | 30,727 | -0.44(-4.40%) |
Jul 16, 2019 | 9.970 | 10.17 | 9.830 | 9.990 | 23,597 | +0.05(+0.50%) |
Jul 15, 2019 | 9.900 | 10.17 | 9.790 | 9.940 | 34,665 | -0.01(-0.10%) |
Jul 12, 2019 | 10.10 | 10.24 | 9.880 | 9.950 | 43,800 | -0.28(-2.74%) |
Jul 11, 2019 | 10.00 | 10.33 | 9.960 | 10.23 | 35,001 | +0.31(+3.13%) |
Jul 10, 2019 | 10.14 | 10.42 | 9.900 | 9.920 | 39,725 | -0.22(-2.17%) |
Jul 09, 2019 | 10.93 | 10.97 | 10.09 | 10.14 | 55,988 | -0.69(-6.37%) |
Jul 08, 2019 | 10.84 | 11.34 | 10.71 | 10.83 | 59,774 | +0.27(+2.56%) |
Jul 05, 2019 | 10.45 | 10.80 | 10.33 | 10.56 | 60,900 | +0.17(+1.64%) |
Jul 03, 2019 | 10.20 | 10.42 | 10.05 | 10.39 | 38,500 | +0.17(+1.66%) |
Jul 02, 2019 | 10.70 | 10.70 | 10.00 | 10.22 | 57,747 | -0.39(-3.68%) |
Jul 01, 2019 | 10.37 | 11.10 | 10.24 | 10.61 | 111,070 | +0.53(+5.26%) |
Jun 28, 2019 | 9.800 | 10.08 | 9.615 | 10.08 | 503,300 | +0.29(+2.96%) |
Jun 27, 2019 | 9.500 | 9.800 | 9.500 | 9.790 | 54,857 | +0.34(+3.60%) |
Jun 26, 2019 | 9.000 | 9.600 | 8.900 | 9.450 | 46,800 | +0.64(+7.26%) |
Jun 25, 2019 | 8.820 | 8.900 | 8.700 | 8.810 | 22,363 | +0.12(+1.38%) |
Jun 24, 2019 | 8.660 | 8.910 | 8.520 | 8.690 | 50,147 | +0.15(+1.76%) |
Jun 21, 2019 | 8.390 | 8.680 | 8.160 | 8.540 | 79,400 | +0.11(+1.30%) |
Jun 20, 2019 | 8.650 | 8.980 | 8.370 | 8.430 | 21,477 | -0.17(-1.98%) |
Jun 19, 2019 | 8.400 | 8.840 | 8.260 | 8.600 | 47,762 | +0.25(+2.99%) |
Jun 18, 2019 | 8.110 | 8.477 | 8.085 | 8.350 | 31,061 | +0.24(+2.96%) |
Jun 17, 2019 | 8.510 | 8.890 | 8.110 | 8.110 | 44,309 | -0.51(-5.92%) |
Jun 14, 2019 | 9.580 | 9.580 | 8.500 | 8.620 | 76,600 | -0.90(-9.45%) |
Jun 13, 2019 | 9.240 | 9.620 | 9.080 | 9.520 | 37,595 | +0.60(+6.73%) |
Jun 12, 2019 | 8.910 | 9.230 | 8.570 | 8.920 | 34,331 | +0.01(+0.11%) |
Jun 11, 2019 | 9.270 | 9.470 | 8.780 | 8.910 | 68,746 | -0.21(-2.30%) |
Jun 10, 2019 | 9.000 | 9.267 | 9.000 | 9.120 | 19,116 | +0.12(+1.33%) |
Jun 07, 2019 | 8.670 | 9.170 | 8.630 | 9.000 | 18,600 | +0.37(+4.29%) |
Jun 06, 2019 | 8.920 | 9.064 | 8.500 | 8.630 | 18,736 | -0.38(-4.22%) |
Jun 05, 2019 | 9.650 | 9.650 | 8.919 | 9.010 | 88,451 | -0.50(-5.26%) |
Jun 04, 2019 | 9.060 | 9.560 | 8.970 | 9.510 | 35,505 | +0.67(+7.58%) |