Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.820 | 8.820 | 8.520 | 8.660 | 39,900 | -0.06(-0.69%) |
Aug 29, 2019 | 8.800 | 8.830 | 8.585 | 8.720 | 34,032 | +0.10(+1.16%) |
Aug 28, 2019 | 8.590 | 8.770 | 8.520 | 8.620 | 37,071 | +0.02(+0.23%) |
Aug 27, 2019 | 8.660 | 8.660 | 8.420 | 8.600 | 63,706 | +0.07(+0.82%) |
Aug 26, 2019 | 8.420 | 8.661 | 8.310 | 8.530 | 45,962 | +0.31(+3.77%) |
Aug 23, 2019 | 8.680 | 8.680 | 8.150 | 8.220 | 87,800 | -0.59(-6.70%) |
Aug 22, 2019 | 9.100 | 9.100 | 8.720 | 8.810 | 59,149 | -0.34(-3.72%) |
Aug 21, 2019 | 8.950 | 9.220 | 8.950 | 9.150 | 108,799 | +0.31(+3.51%) |
Aug 20, 2019 | 8.960 | 9.300 | 8.681 | 8.840 | 176,827 | -0.26(-2.86%) |
Aug 19, 2019 | 8.470 | 9.180 | 8.450 | 9.100 | 222,314 | +0.73(+8.72%) |
Aug 16, 2019 | 8.240 | 8.490 | 8.240 | 8.370 | 62,500 | +0.22(+2.70%) |
Aug 15, 2019 | 8.080 | 8.340 | 8.010 | 8.150 | 76,712 | +0.12(+1.49%) |
Aug 14, 2019 | 8.230 | 8.230 | 8.010 | 8.030 | 63,324 | -0.26(-3.14%) |
Aug 13, 2019 | 8.240 | 8.400 | 8.080 | 8.290 | 80,894 | +0.06(+0.73%) |
Aug 12, 2019 | 8.510 | 8.630 | 8.140 | 8.230 | 169,893 | -0.41(-4.75%) |
Aug 09, 2019 | 8.930 | 8.970 | 8.640 | 8.640 | 43,000 | -0.33(-3.68%) |
Aug 08, 2019 | 8.900 | 9.015 | 8.870 | 8.970 | 62,902 | +0.15(+1.70%) |
Aug 07, 2019 | 8.580 | 8.890 | 8.580 | 8.820 | 59,547 | +0.04(+0.46%) |
Aug 06, 2019 | 8.680 | 8.810 | 8.510 | 8.780 | 59,825 | +0.14(+1.62%) |
Aug 05, 2019 | 9.160 | 9.160 | 8.600 | 8.640 | 96,876 | -0.56(-6.09%) |
Aug 02, 2019 | 9.260 | 9.470 | 9.070 | 9.200 | 86,000 | -0.10(-1.08%) |
Aug 01, 2019 | 9.570 | 9.640 | 9.270 | 9.300 | 123,501 | -0.24(-2.52%) |
Jul 31, 2019 | 9.560 | 9.730 | 9.500 | 9.540 | 199,921 | -0.08(-0.83%) |
Jul 30, 2019 | 9.390 | 9.715 | 9.200 | 9.620 | 227,486 | +0.17(+1.80%) |
Jul 29, 2019 | 9.340 | 9.520 | 9.250 | 9.450 | 90,384 | +0.09(+0.96%) |
Jul 26, 2019 | 9.600 | 9.740 | 9.240 | 9.360 | 210,300 | -0.05(-0.53%) |
Jul 25, 2019 | 9.821 | 9.821 | 9.190 | 9.410 | 164,994 | -0.48(-4.85%) |
Jul 24, 2019 | 9.650 | 9.953 | 9.520 | 9.890 | 165,213 | +0.17(+1.75%) |
Jul 23, 2019 | 9.540 | 9.760 | 9.520 | 9.720 | 81,689 | +0.22(+2.32%) |
Jul 22, 2019 | 9.750 | 9.750 | 9.410 | 9.500 | 42,146 | -0.21(-2.16%) |
Jul 19, 2019 | 9.550 | 9.820 | 9.550 | 9.710 | 72,500 | +0.07(+0.73%) |
Jul 18, 2019 | 9.670 | 9.740 | 9.430 | 9.640 | 45,545 | -0.03(-0.31%) |
Jul 17, 2019 | 10.15 | 10.15 | 9.530 | 9.670 | 135,046 | -0.48(-4.73%) |
Jul 16, 2019 | 10.26 | 10.72 | 9.920 | 10.15 | 284,162 | -0.10(-0.98%) |
Jul 15, 2019 | 10.42 | 10.54 | 9.930 | 10.25 | 95,986 | -0.17(-1.63%) |
Jul 12, 2019 | 9.570 | 10.84 | 9.570 | 10.42 | 449,600 | +1.32(+14.51%) |
Jul 11, 2019 | 9.140 | 9.160 | 9.020 | 9.100 | 56,684 | +0.00(+0.00%) |
Jul 10, 2019 | 9.080 | 9.280 | 9.040 | 9.100 | 50,726 | +0.07(+0.78%) |
Jul 09, 2019 | 9.400 | 9.400 | 9.010 | 9.030 | 46,428 | -0.40(-4.24%) |
Jul 08, 2019 | 9.580 | 9.580 | 9.320 | 9.430 | 54,871 | -0.17(-1.77%) |
Jul 05, 2019 | 9.900 | 9.900 | 9.500 | 9.600 | 48,200 | -0.31(-3.13%) |
Jul 03, 2019 | 9.830 | 9.950 | 9.780 | 9.910 | 31,200 | +0.14(+1.43%) |
Jul 02, 2019 | 9.760 | 10.13 | 9.430 | 9.770 | 151,320 | +0.03(+0.31%) |
Jul 01, 2019 | 9.830 | 9.940 | 9.650 | 9.740 | 112,718 | +0.11(+1.14%) |
Jun 28, 2019 | 9.620 | 9.850 | 9.595 | 9.630 | 497,900 | +0.02(+0.21%) |
Jun 27, 2019 | 9.400 | 9.640 | 9.400 | 9.610 | 88,628 | +0.12(+1.26%) |
Jun 26, 2019 | 9.480 | 9.640 | 9.410 | 9.490 | 50,452 | +0.08(+0.85%) |
Jun 25, 2019 | 9.440 | 9.580 | 9.400 | 9.410 | 72,435 | -0.02(-0.21%) |
Jun 24, 2019 | 9.520 | 9.620 | 9.420 | 9.430 | 70,270 | -0.27(-2.78%) |
Jun 21, 2019 | 9.460 | 9.830 | 9.300 | 9.700 | 252,400 | +0.21(+2.21%) |
Jun 20, 2019 | 9.810 | 9.810 | 9.449 | 9.490 | 69,551 | -0.18(-1.86%) |
Jun 19, 2019 | 9.620 | 9.760 | 9.500 | 9.670 | 60,305 | -0.11(-1.12%) |
Jun 18, 2019 | 9.650 | 9.800 | 9.630 | 9.780 | 52,845 | +0.26(+2.73%) |
Jun 17, 2019 | 9.350 | 9.590 | 9.350 | 9.520 | 72,902 | +0.19(+2.04%) |
Jun 14, 2019 | 9.230 | 9.400 | 9.230 | 9.330 | 81,700 | +0.10(+1.08%) |
Jun 13, 2019 | 8.940 | 9.295 | 8.930 | 9.230 | 112,598 | +0.12(+1.32%) |
Jun 12, 2019 | 9.010 | 9.140 | 8.960 | 9.110 | 55,975 | +0.01(+0.11%) |
Jun 11, 2019 | 9.420 | 9.430 | 8.585 | 9.100 | 192,272 | -0.48(-5.01%) |
Jun 10, 2019 | 9.430 | 9.700 | 9.410 | 9.580 | 58,953 | +0.13(+1.38%) |
Jun 07, 2019 | 9.510 | 9.590 | 9.180 | 9.450 | 118,500 | -0.03(-0.32%) |
Jun 06, 2019 | 9.430 | 9.670 | 9.260 | 9.480 | 124,189 | -0.30(-3.07%) |
Jun 05, 2019 | 10.19 | 10.19 | 9.440 | 9.780 | 197,149 | -0.44(-4.31%) |
Jun 04, 2019 | 10.25 | 10.28 | 9.780 | 10.22 | 213,453 | +0.14(+1.39%) |