Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.380 | 9.620 | 9.060 | 9.620 | 23,900 | +0.21(+2.23%) |
Aug 29, 2019 | 8.290 | 10.15 | 8.290 | 9.410 | 101,135 | +1.22(+14.90%) |
Aug 28, 2019 | 7.780 | 8.290 | 7.726 | 8.190 | 15,034 | +0.60(+7.91%) |
Aug 27, 2019 | 8.260 | 8.260 | 7.320 | 7.590 | 32,118 | -0.52(-6.41%) |
Aug 26, 2019 | 8.280 | 8.290 | 7.930 | 8.110 | 22,201 | -0.10(-1.22%) |
Aug 23, 2019 | 8.660 | 8.830 | 8.132 | 8.210 | 42,300 | -0.55(-6.28%) |
Aug 22, 2019 | 8.880 | 8.950 | 8.510 | 8.760 | 11,444 | -0.15(-1.68%) |
Aug 21, 2019 | 8.820 | 8.970 | 8.580 | 8.910 | 19,561 | +0.19(+2.18%) |
Aug 20, 2019 | 8.590 | 8.810 | 8.385 | 8.720 | 14,187 | +0.10(+1.16%) |
Aug 19, 2019 | 8.440 | 8.700 | 8.440 | 8.620 | 16,724 | +0.01(+0.12%) |
Aug 16, 2019 | 8.170 | 9.090 | 8.070 | 8.610 | 24,200 | +0.55(+6.82%) |
Aug 15, 2019 | 7.600 | 8.110 | 7.590 | 8.060 | 25,711 | +0.56(+7.47%) |
Aug 14, 2019 | 7.740 | 7.802 | 7.300 | 7.500 | 24,463 | -0.41(-5.18%) |
Aug 13, 2019 | 7.910 | 8.211 | 7.765 | 7.910 | 16,269 | +0.04(+0.51%) |
Aug 12, 2019 | 8.430 | 8.530 | 7.650 | 7.870 | 34,109 | -0.56(-6.64%) |
Aug 09, 2019 | 9.000 | 9.060 | 8.300 | 8.430 | 54,000 | -0.54(-6.02%) |
Aug 08, 2019 | 8.910 | 9.200 | 8.910 | 8.970 | 11,905 | +0.24(+2.75%) |
Aug 07, 2019 | 8.750 | 9.460 | 8.310 | 8.730 | 165,866 | -0.95(-9.81%) |
Aug 06, 2019 | 9.020 | 9.750 | 9.020 | 9.680 | 26,575 | +0.64(+7.08%) |
Aug 05, 2019 | 9.310 | 9.377 | 8.845 | 9.040 | 21,765 | -0.41(-4.34%) |
Aug 02, 2019 | 8.950 | 9.640 | 8.860 | 9.450 | 32,100 | +0.50(+5.59%) |
Aug 01, 2019 | 9.600 | 9.860 | 8.700 | 8.950 | 56,742 | -0.74(-7.64%) |
Jul 31, 2019 | 9.900 | 10.10 | 9.610 | 9.690 | 39,896 | -0.24(-2.42%) |
Jul 30, 2019 | 10.09 | 10.25 | 9.800 | 9.930 | 39,905 | -0.17(-1.68%) |
Jul 29, 2019 | 10.46 | 10.57 | 10.05 | 10.10 | 18,359 | -0.34(-3.26%) |
Jul 26, 2019 | 10.42 | 10.75 | 10.17 | 10.44 | 26,200 | +0.07(+0.68%) |
Jul 25, 2019 | 11.04 | 11.04 | 10.16 | 10.37 | 24,054 | -0.68(-6.15%) |
Jul 24, 2019 | 10.49 | 11.16 | 10.49 | 11.05 | 27,501 | +0.45(+4.25%) |
Jul 23, 2019 | 10.53 | 10.72 | 10.19 | 10.60 | 19,324 | +0.10(+0.95%) |
Jul 22, 2019 | 10.56 | 10.95 | 10.33 | 10.50 | 19,742 | +0.02(+0.19%) |
Jul 19, 2019 | 10.19 | 10.59 | 10.19 | 10.48 | 22,200 | +0.34(+3.35%) |
Jul 18, 2019 | 10.76 | 10.79 | 10.13 | 10.14 | 26,298 | -0.62(-5.76%) |
Jul 17, 2019 | 11.54 | 11.63 | 10.65 | 10.76 | 37,826 | -0.75(-6.52%) |
Jul 16, 2019 | 11.33 | 11.99 | 11.29 | 11.51 | 42,740 | +0.14(+1.23%) |
Jul 15, 2019 | 11.48 | 11.84 | 11.23 | 11.37 | 48,887 | -0.09(-0.79%) |
Jul 12, 2019 | 10.91 | 11.93 | 10.88 | 11.46 | 107,800 | +0.71(+6.60%) |
Jul 11, 2019 | 9.750 | 10.99 | 9.650 | 10.75 | 63,666 | +1.07(+11.05%) |
Jul 10, 2019 | 9.880 | 10.02 | 9.620 | 9.680 | 30,585 | -0.28(-2.81%) |
Jul 09, 2019 | 9.830 | 10.03 | 9.620 | 9.960 | 18,725 | +0.04(+0.40%) |
Jul 08, 2019 | 10.00 | 10.13 | 9.825 | 9.920 | 21,670 | -0.11(-1.10%) |
Jul 05, 2019 | 9.700 | 10.36 | 9.620 | 10.03 | 25,500 | +0.36(+3.72%) |
Jul 03, 2019 | 10.00 | 10.10 | 9.660 | 9.670 | 12,500 | -0.34(-3.40%) |
Jul 02, 2019 | 10.00 | 10.45 | 9.825 | 10.01 | 41,875 | +0.04(+0.40%) |
Jul 01, 2019 | 9.490 | 10.50 | 9.490 | 9.970 | 67,904 | +0.42(+4.40%) |
Jun 28, 2019 | 8.970 | 10.26 | 8.970 | 9.550 | 421,900 | +0.60(+6.70%) |
Jun 27, 2019 | 8.790 | 9.010 | 8.760 | 8.950 | 35,751 | +0.16(+1.82%) |
Jun 26, 2019 | 8.980 | 9.000 | 8.780 | 8.790 | 33,217 | -0.17(-1.90%) |
Jun 25, 2019 | 8.950 | 9.040 | 8.900 | 8.960 | 50,272 | +0.01(+0.11%) |
Jun 24, 2019 | 9.070 | 9.110 | 8.950 | 8.950 | 26,315 | -0.05(-0.56%) |
Jun 21, 2019 | 8.930 | 9.100 | 8.900 | 9.000 | 56,100 | +0.12(+1.35%) |
Jun 20, 2019 | 9.180 | 9.679 | 8.830 | 8.880 | 64,266 | -0.04(-0.45%) |
Jun 19, 2019 | 8.900 | 9.200 | 8.785 | 8.920 | 34,861 | +0.06(+0.68%) |
Jun 18, 2019 | 8.290 | 9.430 | 8.290 | 8.860 | 64,603 | +0.61(+7.39%) |
Jun 17, 2019 | 8.280 | 8.480 | 8.150 | 8.250 | 32,082 | -0.01(-0.12%) |
Jun 14, 2019 | 8.160 | 8.350 | 8.135 | 8.260 | 63,300 | +0.15(+1.85%) |
Jun 13, 2019 | 8.260 | 8.320 | 7.975 | 8.110 | 55,214 | -0.15(-1.82%) |
Jun 12, 2019 | 8.440 | 8.510 | 8.200 | 8.260 | 74,810 | -0.21(-2.48%) |
Jun 11, 2019 | 8.280 | 8.600 | 8.180 | 8.470 | 68,288 | +0.27(+3.29%) |
Jun 10, 2019 | 8.800 | 8.910 | 8.131 | 8.200 | 43,216 | -0.59(-6.71%) |
Jun 07, 2019 | 8.600 | 8.860 | 8.540 | 8.790 | 22,800 | +0.20(+2.33%) |
Jun 06, 2019 | 8.920 | 9.020 | 8.540 | 8.590 | 72,111 | -0.46(-5.08%) |
Jun 05, 2019 | 9.440 | 9.440 | 8.820 | 9.050 | 34,086 | -0.16(-1.74%) |
Jun 04, 2019 | 9.560 | 9.760 | 9.100 | 9.210 | 35,629 | -0.27(-2.85%) |