Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.620 | 7.732 | 7.070 | 7.250 | 40,500 | -0.31(-4.10%) |
Aug 29, 2019 | 7.660 | 8.080 | 7.530 | 7.560 | 24,827 | +0.01(+0.13%) |
Aug 28, 2019 | 7.500 | 7.590 | 7.176 | 7.550 | 7,002 | +0.03(+0.40%) |
Aug 27, 2019 | 7.630 | 7.960 | 7.310 | 7.520 | 14,646 | -0.03(-0.40%) |
Aug 26, 2019 | 7.000 | 7.690 | 7.000 | 7.550 | 16,842 | +0.87(+13.02%) |
Aug 23, 2019 | 7.490 | 7.760 | 6.460 | 6.680 | 34,600 | -0.85(-11.29%) |
Aug 22, 2019 | 8.000 | 8.100 | 7.500 | 7.530 | 22,650 | -0.43(-5.40%) |
Aug 21, 2019 | 7.910 | 8.170 | 7.590 | 7.960 | 12,777 | +0.27(+3.51%) |
Aug 20, 2019 | 7.930 | 7.930 | 7.590 | 7.690 | 11,763 | -0.28(-3.51%) |
Aug 19, 2019 | 7.940 | 8.160 | 7.530 | 7.970 | 14,216 | +0.03(+0.38%) |
Aug 16, 2019 | 7.140 | 8.080 | 7.140 | 7.940 | 19,800 | +0.90(+12.78%) |
Aug 15, 2019 | 7.270 | 7.370 | 6.700 | 7.040 | 34,672 | -0.23(-3.16%) |
Aug 14, 2019 | 7.690 | 7.850 | 7.180 | 7.270 | 19,411 | -0.58(-7.39%) |
Aug 13, 2019 | 7.770 | 8.020 | 7.690 | 7.850 | 34,897 | +0.06(+0.77%) |
Aug 12, 2019 | 8.440 | 8.440 | 7.690 | 7.790 | 37,334 | -0.73(-8.57%) |
Aug 09, 2019 | 8.140 | 8.995 | 7.990 | 8.520 | 37,000 | +0.32(+3.90%) |
Aug 08, 2019 | 8.370 | 8.830 | 8.165 | 8.200 | 18,823 | -0.10(-1.20%) |
Aug 07, 2019 | 8.010 | 8.570 | 7.860 | 8.300 | 23,140 | +0.12(+1.47%) |
Aug 06, 2019 | 7.820 | 8.807 | 7.820 | 8.180 | 18,730 | +0.36(+4.60%) |
Aug 05, 2019 | 8.500 | 8.520 | 7.650 | 7.820 | 31,292 | -0.86(-9.91%) |
Aug 02, 2019 | 9.000 | 9.000 | 8.510 | 8.680 | 38,500 | -0.39(-4.30%) |
Aug 01, 2019 | 9.510 | 9.510 | 9.000 | 9.070 | 20,866 | -0.18(-1.95%) |
Jul 31, 2019 | 9.670 | 9.830 | 9.200 | 9.250 | 55,310 | -0.40(-4.15%) |
Jul 30, 2019 | 9.510 | 10.13 | 9.455 | 9.650 | 53,143 | +0.07(+0.73%) |
Jul 29, 2019 | 9.960 | 9.960 | 9.450 | 9.580 | 25,436 | -0.34(-3.43%) |
Jul 26, 2019 | 9.610 | 9.990 | 9.556 | 9.920 | 26,900 | +0.33(+3.44%) |
Jul 25, 2019 | 9.620 | 9.750 | 9.075 | 9.590 | 15,840 | -0.03(-0.26%) |
Jul 24, 2019 | 9.250 | 9.930 | 9.110 | 9.615 | 30,244 | +0.14(+1.53%) |
Jul 23, 2019 | 9.930 | 10.01 | 9.280 | 9.470 | 29,159 | -0.41(-4.15%) |
Jul 22, 2019 | 9.940 | 9.980 | 9.700 | 9.880 | 19,856 | +0.19(+1.96%) |
Jul 19, 2019 | 10.04 | 10.10 | 9.600 | 9.690 | 24,100 | -0.35(-3.49%) |
Jul 18, 2019 | 9.760 | 10.36 | 9.720 | 10.04 | 46,501 | +0.34(+3.51%) |
Jul 17, 2019 | 10.20 | 10.42 | 9.650 | 9.700 | 35,265 | -0.30(-3.00%) |
Jul 16, 2019 | 9.850 | 10.53 | 9.780 | 10.00 | 42,007 | +0.17(+1.73%) |
Jul 15, 2019 | 9.870 | 10.18 | 9.750 | 9.830 | 21,837 | +0.00(+0.00%) |
Jul 12, 2019 | 9.860 | 10.18 | 9.820 | 9.830 | 84,900 | -0.02(-0.20%) |
Jul 11, 2019 | 9.950 | 10.03 | 9.730 | 9.850 | 58,005 | -0.06(-0.61%) |
Jul 10, 2019 | 10.11 | 10.11 | 9.750 | 9.910 | 42,248 | +0.01(+0.10%) |
Jul 09, 2019 | 10.20 | 10.25 | 9.570 | 9.900 | 83,873 | +0.17(+1.75%) |
Jul 08, 2019 | 10.00 | 10.32 | 9.520 | 9.730 | 41,111 | -0.32(-3.18%) |
Jul 05, 2019 | 10.34 | 10.34 | 9.750 | 10.05 | 54,900 | -0.02(-0.20%) |
Jul 03, 2019 | 10.30 | 10.33 | 9.970 | 10.07 | 23,300 | -0.10(-0.98%) |
Jul 02, 2019 | 10.73 | 10.76 | 9.810 | 10.17 | 44,058 | -0.55(-5.13%) |
Jul 01, 2019 | 11.95 | 11.95 | 10.22 | 10.72 | 144,514 | -1.56(-12.70%) |
Jun 28, 2019 | 10.13 | 12.99 | 9.570 | 12.28 | 230,200 | +2.19(+21.70%) |
Jun 27, 2019 | 9.500 | 10.43 | 9.420 | 10.09 | 43,542 | +0.62(+6.55%) |
Jun 26, 2019 | 9.040 | 9.640 | 9.000 | 9.470 | 38,915 | +0.43(+4.76%) |
Jun 25, 2019 | 9.350 | 10.09 | 9.025 | 9.040 | 112,937 | -0.21(-2.27%) |
Jun 24, 2019 | 10.04 | 10.04 | 9.020 | 9.250 | 132,185 | -0.95(-9.31%) |
Jun 21, 2019 | 9.840 | 10.40 | 9.815 | 10.20 | 213,800 | +0.25(+2.51%) |
Jun 20, 2019 | 10.43 | 10.50 | 9.800 | 9.950 | 29,893 | -0.31(-3.02%) |
Jun 19, 2019 | 9.980 | 10.47 | 9.900 | 10.26 | 62,428 | +0.28(+2.81%) |
Jun 18, 2019 | 9.820 | 10.05 | 9.714 | 9.980 | 26,074 | +0.37(+3.85%) |
Jun 17, 2019 | 9.070 | 10.00 | 8.980 | 9.610 | 69,081 | +0.60(+6.66%) |
Jun 14, 2019 | 9.280 | 9.793 | 8.920 | 9.010 | 58,000 | -0.31(-3.33%) |
Jun 13, 2019 | 9.620 | 9.620 | 9.160 | 9.320 | 82,340 | -0.26(-2.71%) |
Jun 12, 2019 | 10.25 | 10.58 | 9.340 | 9.580 | 155,807 | -0.59(-5.80%) |
Jun 11, 2019 | 10.00 | 10.63 | 10.00 | 10.17 | 80,137 | +0.35(+3.56%) |
Jun 10, 2019 | 9.250 | 10.23 | 9.100 | 9.820 | 115,197 | +0.50(+5.36%) |
Jun 07, 2019 | 9.220 | 9.430 | 9.033 | 9.320 | 45,800 | +0.20(+2.19%) |
Jun 06, 2019 | 9.060 | 9.730 | 8.895 | 9.120 | 104,522 | +0.14(+1.56%) |
Jun 05, 2019 | 8.920 | 9.300 | 8.750 | 8.980 | 57,294 | +0.09(+1.01%) |
Jun 04, 2019 | 9.230 | 9.500 | 8.613 | 8.890 | 66,480 | -0.35(-3.79%) |