Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.820 | 6.950 | 6.700 | 6.770 | 215,500 | +0.00(+0.00%) |
Aug 29, 2019 | 6.600 | 6.900 | 6.480 | 6.770 | 345,869 | +0.28(+4.31%) |
Aug 28, 2019 | 6.410 | 6.630 | 6.320 | 6.490 | 196,657 | +0.09(+1.41%) |
Aug 27, 2019 | 6.740 | 6.790 | 6.390 | 6.400 | 201,045 | -0.23(-3.47%) |
Aug 26, 2019 | 6.710 | 6.750 | 6.550 | 6.630 | 153,843 | +0.00(+0.00%) |
Aug 23, 2019 | 6.940 | 6.950 | 6.590 | 6.630 | 190,200 | -0.36(-5.15%) |
Aug 22, 2019 | 7.210 | 7.310 | 6.970 | 6.990 | 103,203 | -0.15(-2.10%) |
Aug 21, 2019 | 7.190 | 7.270 | 7.060 | 7.140 | 136,392 | +0.07(+0.99%) |
Aug 20, 2019 | 7.190 | 7.240 | 7.010 | 7.070 | 92,550 | -0.15(-2.08%) |
Aug 19, 2019 | 7.360 | 7.445 | 7.150 | 7.220 | 118,026 | +0.00(+0.00%) |
Aug 16, 2019 | 7.080 | 7.230 | 6.850 | 7.220 | 349,000 | +0.21(+3.00%) |
Aug 15, 2019 | 7.120 | 7.240 | 7.000 | 7.010 | 228,915 | -0.09(-1.27%) |
Aug 14, 2019 | 7.220 | 7.300 | 7.080 | 7.100 | 294,851 | -0.30(-4.05%) |
Aug 13, 2019 | 7.380 | 7.560 | 7.330 | 7.400 | 167,945 | -0.04(-0.54%) |
Aug 12, 2019 | 7.600 | 7.640 | 7.400 | 7.440 | 140,364 | -0.26(-3.38%) |
Aug 09, 2019 | 7.830 | 7.930 | 7.595 | 7.700 | 185,400 | -0.21(-2.65%) |
Aug 08, 2019 | 7.990 | 8.150 | 7.870 | 7.910 | 255,776 | -0.05(-0.63%) |
Aug 07, 2019 | 7.920 | 8.140 | 7.630 | 7.960 | 851,083 | -0.23(-2.81%) |
Aug 06, 2019 | 8.270 | 8.489 | 7.840 | 8.190 | 388,317 | +0.92(+12.65%) |
Aug 05, 2019 | 7.360 | 7.470 | 7.000 | 7.270 | 237,034 | -0.27(-3.58%) |
Aug 02, 2019 | 7.680 | 7.720 | 7.460 | 7.540 | 124,900 | -0.22(-2.84%) |
Aug 01, 2019 | 8.320 | 8.330 | 7.650 | 7.760 | 162,044 | -0.60(-7.18%) |
Jul 31, 2019 | 8.430 | 8.670 | 8.350 | 8.360 | 360,410 | -0.05(-0.59%) |
Jul 30, 2019 | 8.240 | 8.575 | 8.140 | 8.410 | 514,317 | +0.08(+0.96%) |
Jul 29, 2019 | 8.500 | 8.560 | 8.270 | 8.330 | 201,181 | -0.21(-2.46%) |
Jul 26, 2019 | 8.910 | 8.910 | 8.460 | 8.540 | 476,100 | -0.34(-3.83%) |
Jul 25, 2019 | 9.180 | 9.230 | 8.820 | 8.880 | 191,863 | -0.27(-2.95%) |
Jul 24, 2019 | 8.800 | 9.220 | 8.800 | 9.150 | 236,944 | +0.30(+3.39%) |
Jul 23, 2019 | 8.700 | 8.850 | 8.650 | 8.850 | 188,006 | +0.19(+2.19%) |
Jul 22, 2019 | 8.730 | 8.820 | 8.640 | 8.660 | 239,808 | -0.08(-0.92%) |
Jul 19, 2019 | 8.650 | 8.800 | 8.650 | 8.740 | 162,400 | +0.09(+1.04%) |
Jul 18, 2019 | 8.750 | 8.750 | 8.560 | 8.650 | 160,845 | -0.14(-1.59%) |
Jul 17, 2019 | 9.200 | 9.200 | 8.770 | 8.790 | 295,739 | -0.47(-5.08%) |
Jul 16, 2019 | 9.260 | 9.480 | 9.240 | 9.260 | 167,848 | -0.06(-0.64%) |
Jul 15, 2019 | 9.850 | 9.850 | 9.240 | 9.320 | 213,148 | -0.44(-4.51%) |
Jul 12, 2019 | 9.760 | 9.850 | 9.670 | 9.760 | 139,500 | +0.02(+0.21%) |
Jul 11, 2019 | 9.940 | 9.950 | 9.600 | 9.740 | 153,690 | -0.19(-1.91%) |
Jul 10, 2019 | 9.950 | 10.06 | 9.790 | 9.930 | 101,064 | +0.03(+0.30%) |
Jul 09, 2019 | 9.910 | 9.920 | 9.760 | 9.900 | 121,106 | -0.11(-1.10%) |
Jul 08, 2019 | 10.22 | 10.24 | 9.930 | 10.01 | 119,286 | -0.21(-2.05%) |
Jul 05, 2019 | 10.13 | 10.29 | 10.05 | 10.22 | 87,000 | -0.03(-0.29%) |
Jul 03, 2019 | 10.12 | 10.32 | 10.04 | 10.25 | 54,500 | +0.20(+1.99%) |
Jul 02, 2019 | 9.950 | 10.07 | 9.770 | 10.05 | 170,562 | +0.06(+0.60%) |
Jul 01, 2019 | 9.970 | 10.38 | 9.880 | 9.990 | 220,529 | +0.14(+1.42%) |
Jun 28, 2019 | 9.540 | 9.900 | 9.540 | 9.850 | 1,406,300 | +0.34(+3.58%) |
Jun 27, 2019 | 9.740 | 9.770 | 9.430 | 9.510 | 351,573 | -0.20(-2.06%) |
Jun 26, 2019 | 9.950 | 9.960 | 9.610 | 9.710 | 239,517 | -0.18(-1.82%) |
Jun 25, 2019 | 9.930 | 10.04 | 9.730 | 9.890 | 522,738 | -0.02(-0.20%) |
Jun 24, 2019 | 10.71 | 10.73 | 9.830 | 9.910 | 438,964 | -0.75(-7.04%) |
Jun 21, 2019 | 10.91 | 10.97 | 10.61 | 10.66 | 268,600 | -0.30(-2.74%) |
Jun 20, 2019 | 10.83 | 11.08 | 10.67 | 10.96 | 257,292 | +0.26(+2.43%) |
Jun 19, 2019 | 10.75 | 10.77 | 10.36 | 10.70 | 470,149 | -0.07(-0.65%) |
Jun 18, 2019 | 10.67 | 11.06 | 10.54 | 10.77 | 427,109 | +0.26(+2.47%) |
Jun 17, 2019 | 11.02 | 11.03 | 10.06 | 10.51 | 1,074,371 | -0.93(-8.13%) |
Jun 14, 2019 | 11.46 | 11.63 | 11.38 | 11.44 | 464,700 | -0.01(-0.09%) |
Jun 13, 2019 | 11.34 | 11.50 | 11.26 | 11.45 | 401,787 | +0.15(+1.33%) |
Jun 12, 2019 | 11.31 | 11.36 | 11.22 | 11.30 | 510,868 | +0.01(+0.09%) |
Jun 11, 2019 | 11.23 | 11.36 | 11.18 | 11.29 | 217,318 | +0.14(+1.26%) |
Jun 10, 2019 | 11.22 | 11.25 | 11.10 | 11.15 | 308,336 | -0.03(-0.27%) |
Jun 07, 2019 | 11.12 | 11.23 | 10.93 | 11.18 | 191,500 | +0.17(+1.54%) |
Jun 06, 2019 | 11.02 | 11.07 | 10.80 | 11.01 | 252,081 | -0.04(-0.36%) |
Jun 05, 2019 | 11.32 | 11.32 | 10.96 | 11.05 | 162,563 | -0.26(-2.30%) |
Jun 04, 2019 | 10.83 | 11.32 | 10.82 | 11.31 | 238,963 | +0.55(+5.11%) |