Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.340 | 7.340 | 7.340 | 0 | -0.04(-0.54%) | |
Aug 29, 2019 | 7.520 | 7.540 | 7.340 | 7.380 | 3,041,774 | -0.06(-0.81%) |
Aug 28, 2019 | 7.320 | 7.500 | 7.170 | 7.440 | 3,747,612 | +0.04(+0.54%) |
Aug 27, 2019 | 7.680 | 7.760 | 7.380 | 7.400 | 3,527,302 | -0.28(-3.65%) |
Aug 26, 2019 | 7.570 | 7.750 | 7.350 | 7.680 | 4,315,735 | +0.16(+2.13%) |
Aug 23, 2019 | 7.600 | 7.810 | 7.500 | 7.520 | 3,204,508 | -0.19(-2.46%) |
Aug 22, 2019 | 7.760 | 7.890 | 7.680 | 7.710 | 2,317,701 | -0.10(-1.28%) |
Aug 21, 2019 | 7.910 | 7.950 | 7.750 | 7.810 | 3,266,890 | -0.06(-0.76%) |
Aug 20, 2019 | 7.810 | 8.000 | 7.710 | 7.870 | 3,830,876 | +0.07(+0.90%) |
Aug 19, 2019 | 8.220 | 8.220 | 7.670 | 7.800 | 4,436,882 | -0.11(-1.39%) |
Aug 16, 2019 | 7.710 | 8.130 | 7.650 | 7.910 | 4,776,482 | +0.28(+3.67%) |
Aug 15, 2019 | 7.900 | 8.000 | 7.520 | 7.630 | 9,358,368 | -0.47(-5.80%) |
Aug 14, 2019 | 8.610 | 8.650 | 8.070 | 8.100 | 5,931,627 | -0.72(-8.16%) |
Aug 13, 2019 | 8.600 | 8.910 | 8.550 | 8.820 | 2,891,825 | +0.12(+1.38%) |
Aug 12, 2019 | 8.550 | 8.740 | 8.320 | 8.700 | 2,697,067 | +0.09(+1.05%) |
Aug 09, 2019 | 8.760 | 8.820 | 8.440 | 8.610 | 2,754,783 | -0.22(-2.49%) |
Aug 08, 2019 | 9.010 | 9.060 | 8.750 | 8.830 | 2,949,775 | +0.02(+0.23%) |
Aug 07, 2019 | 9.020 | 9.070 | 8.720 | 8.810 | 4,262,914 | -0.24(-2.65%) |
Aug 06, 2019 | 8.910 | 9.510 | 8.750 | 9.050 | 12,751,367 | +0.66(+7.87%) |
Aug 02, 2019 | 8.390 | 8.390 | 8.390 | 0 | +0.61(+7.84%) | |
Aug 01, 2019 | 8.210 | 8.330 | 7.730 | 7.780 | 4,660,544 | -0.46(-5.58%) |
Jul 31, 2019 | 8.390 | 8.400 | 8.220 | 8.240 | 2,084,369 | +0.03(+0.37%) |
Jul 30, 2019 | 7.980 | 8.480 | 7.900 | 8.210 | 4,829,830 | +0.01(+0.12%) |
Jul 29, 2019 | 8.360 | 8.380 | 7.910 | 8.200 | 5,626,098 | -0.24(-2.84%) |
Jul 26, 2019 | 8.550 | 8.680 | 8.370 | 8.440 | 2,267,888 | -0.09(-1.06%) |
Jul 25, 2019 | 8.590 | 8.800 | 8.500 | 8.530 | 2,020,134 | -0.06(-0.70%) |
Jul 24, 2019 | 8.700 | 8.740 | 8.520 | 8.590 | 1,666,647 | -0.15(-1.72%) |
Jul 23, 2019 | 8.790 | 8.910 | 8.650 | 8.740 | 2,223,389 | -0.06(-0.68%) |
Jul 22, 2019 | 8.910 | 8.930 | 8.450 | 8.800 | 3,520,448 | -0.12(-1.35%) |
Jul 19, 2019 | 9.010 | 9.210 | 8.890 | 8.920 | 2,451,670 | -0.13(-1.44%) |
Jul 18, 2019 | 9.600 | 9.610 | 9.050 | 9.050 | 5,938,427 | -0.63(-6.51%) |
Jul 17, 2019 | 9.460 | 9.740 | 9.440 | 9.680 | 4,129,787 | +0.31(+3.31%) |
Jul 16, 2019 | 9.190 | 9.420 | 9.040 | 9.370 | 2,989,473 | +0.24(+2.63%) |
Jul 15, 2019 | 8.810 | 9.190 | 8.620 | 9.130 | 4,421,492 | +0.32(+3.63%) |
Jul 12, 2019 | 9.340 | 9.350 | 8.800 | 8.810 | 6,382,877 | -0.56(-5.98%) |
Jul 11, 2019 | 9.610 | 9.780 | 9.370 | 9.370 | 2,951,476 | -0.27(-2.80%) |
Jul 10, 2019 | 9.640 | 9.690 | 9.570 | 9.640 | 1,995,449 | +0.03(+0.31%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.550 | 9.610 | 2,203,706 | -0.10(-1.03%) |
Jul 08, 2019 | 9.760 | 9.850 | 9.690 | 9.710 | 2,141,941 | -0.15(-1.52%) |
Jul 05, 2019 | 9.950 | 9.990 | 9.830 | 9.860 | 1,608,549 | -0.14(-1.40%) |
Jul 04, 2019 | 10.00 | 10.05 | 9.930 | 10.00 | 976,363 | +0.00(+0.00%) |
Jul 03, 2019 | 9.910 | 10.08 | 9.750 | 10.00 | 2,869,475 | +0.01(+0.10%) |
Jul 02, 2019 | 10.26 | 10.26 | 9.970 | 9.990 | 2,370,702 | -0.27(-2.63%) |
Jun 28, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.20%) | |
Jun 27, 2019 | 10.05 | 10.27 | 9.970 | 10.24 | 4,188,876 | +0.22(+2.20%) |
Jun 26, 2019 | 9.850 | 10.02 | 9.690 | 10.02 | 2,606,391 | +0.18(+1.83%) |
Jun 25, 2019 | 9.890 | 10.08 | 9.770 | 9.840 | 3,467,546 | -0.10(-1.01%) |
Jun 24, 2019 | 9.670 | 9.940 | 9.490 | 9.940 | 4,232,039 | +0.29(+3.01%) |
Jun 21, 2019 | 9.650 | 9.730 | 9.270 | 9.650 | 8,448,032 | -0.18(-1.83%) |
Jun 20, 2019 | 9.960 | 10.04 | 9.750 | 9.830 | 3,096,499 | -0.11(-1.11%) |
Jun 19, 2019 | 10.09 | 10.20 | 9.940 | 9.940 | 2,884,056 | -0.20(-1.97%) |
Jun 18, 2019 | 10.22 | 10.31 | 10.05 | 10.14 | 2,938,898 | -0.02(-0.20%) |
Jun 17, 2019 | 10.20 | 10.28 | 10.05 | 10.16 | 2,900,365 | +0.03(+0.30%) |
Jun 14, 2019 | 10.05 | 10.32 | 9.850 | 10.13 | 3,958,171 | +0.05(+0.50%) |
Jun 13, 2019 | 10.32 | 10.42 | 10.00 | 10.08 | 2,962,044 | -0.24(-2.33%) |
Jun 12, 2019 | 10.20 | 10.35 | 10.13 | 10.32 | 2,888,807 | +0.00(+0.00%) |
Jun 11, 2019 | 10.60 | 10.65 | 10.21 | 10.32 | 4,437,016 | -0.20(-1.90%) |
Jun 10, 2019 | 10.40 | 10.61 | 10.27 | 10.52 | 4,796,191 | +0.39(+3.85%) |
Jun 07, 2019 | 9.940 | 10.35 | 9.920 | 10.13 | 4,857,578 | +0.06(+0.60%) |
Jun 06, 2019 | 10.30 | 10.31 | 9.960 | 10.07 | 4,933,635 | -0.30(-2.89%) |
Jun 05, 2019 | 10.85 | 10.90 | 10.15 | 10.37 | 7,391,339 | -0.19(-1.80%) |
Jun 04, 2019 | 9.810 | 10.57 | 9.800 | 10.56 | 8,247,191 | +0.92(+9.54%) |