Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.745 | 7.772 | 7.626 | 7.699 | 2,885,109 | -0.03(-0.35%) |
Aug 29, 2019 | 7.645 | 7.745 | 7.622 | 7.727 | 1,936,168 | +0.18(+2.42%) |
Aug 28, 2019 | 7.371 | 7.699 | 7.362 | 7.544 | 3,590,632 | +0.12(+1.60%) |
Aug 27, 2019 | 7.617 | 7.672 | 7.416 | 7.426 | 2,538,326 | -0.17(-2.28%) |
Aug 26, 2019 | 7.699 | 7.809 | 7.480 | 7.599 | 2,701,733 | +0.13(+1.71%) |
Aug 23, 2019 | 7.526 | 7.654 | 7.444 | 7.471 | 3,117,615 | -0.10(-1.33%) |
Aug 22, 2019 | 7.699 | 7.845 | 7.517 | 7.572 | 3,162,133 | +0.01(+0.12%) |
Aug 21, 2019 | 7.599 | 7.645 | 7.499 | 7.562 | 4,074,806 | +0.08(+1.10%) |
Aug 20, 2019 | 7.535 | 7.553 | 7.416 | 7.480 | 3,112,347 | -0.07(-0.97%) |
Aug 19, 2019 | 7.517 | 7.590 | 7.398 | 7.553 | 2,846,772 | +0.16(+2.10%) |
Aug 16, 2019 | 7.188 | 7.448 | 7.179 | 7.398 | 3,647,083 | +0.25(+3.44%) |
Aug 15, 2019 | 7.261 | 7.307 | 7.079 | 7.152 | 3,004,154 | -0.05(-0.76%) |
Aug 14, 2019 | 7.334 | 7.362 | 7.134 | 7.207 | 3,448,308 | -0.29(-3.89%) |
Aug 13, 2019 | 7.435 | 7.608 | 7.353 | 7.499 | 5,054,037 | +0.03(+0.37%) |
Aug 12, 2019 | 7.654 | 7.718 | 7.444 | 7.471 | 3,629,626 | -0.26(-3.31%) |
Aug 09, 2019 | 7.781 | 7.809 | 7.672 | 7.727 | 2,232,317 | -0.09(-1.17%) |
Aug 08, 2019 | 7.690 | 7.891 | 7.572 | 7.818 | 3,678,784 | +0.18(+2.39%) |
Aug 07, 2019 | 7.544 | 7.681 | 7.412 | 7.635 | 3,642,470 | -0.04(-0.48%) |
Aug 06, 2019 | 7.736 | 7.781 | 7.562 | 7.672 | 2,839,525 | -0.01(-0.12%) |
Aug 05, 2019 | 7.936 | 8.128 | 7.535 | 7.681 | 3,301,711 | -0.39(-4.86%) |
Aug 02, 2019 | 8.165 | 8.247 | 7.982 | 8.073 | 3,288,075 | -0.11(-1.34%) |
Aug 01, 2019 | 8.310 | 8.356 | 8.073 | 8.183 | 4,212,018 | -0.13(-1.54%) |
Jul 31, 2019 | 8.393 | 8.438 | 8.274 | 8.310 | 2,882,292 | -0.07(-0.87%) |
Jul 30, 2019 | 8.310 | 8.393 | 8.283 | 8.383 | 2,727,100 | +0.01(+0.11%) |
Jul 29, 2019 | 8.466 | 8.511 | 8.338 | 8.374 | 4,740,587 | -0.09(-1.08%) |
Jul 26, 2019 | 8.301 | 8.575 | 8.219 | 8.466 | 6,352,306 | +0.11(+1.31%) |
Jul 25, 2019 | 8.812 | 8.995 | 8.228 | 8.356 | 9,437,443 | -0.88(-9.58%) |
Jul 24, 2019 | 8.712 | 9.287 | 8.703 | 9.241 | 4,918,806 | +0.51(+5.85%) |
Jul 23, 2019 | 8.557 | 8.748 | 8.548 | 8.730 | 3,863,802 | +0.17(+2.03%) |
Jul 22, 2019 | 8.767 | 8.903 | 8.484 | 8.557 | 4,410,382 | -0.21(-2.39%) |
Jul 19, 2019 | 8.849 | 8.949 | 8.757 | 8.767 | 1,945,330 | -0.09(-1.03%) |
Jul 18, 2019 | 8.602 | 8.940 | 8.602 | 8.858 | 4,227,510 | +0.22(+2.53%) |
Jul 17, 2019 | 8.812 | 8.840 | 8.611 | 8.639 | 5,207,425 | -0.20(-2.27%) |
Jul 16, 2019 | 8.739 | 8.867 | 8.684 | 8.840 | 2,591,253 | +0.13(+1.47%) |
Jul 15, 2019 | 8.803 | 8.803 | 8.589 | 8.712 | 3,819,401 | -0.06(-0.73%) |
Jul 12, 2019 | 8.548 | 8.794 | 8.548 | 8.776 | 3,048,773 | +0.22(+2.56%) |
Jul 11, 2019 | 8.621 | 8.675 | 8.534 | 8.557 | 3,657,405 | -0.03(-0.32%) |
Jul 10, 2019 | 8.657 | 8.712 | 8.529 | 8.584 | 5,304,434 | -0.05(-0.53%) |
Jul 09, 2019 | 8.639 | 8.721 | 8.611 | 8.630 | 3,632,639 | -0.06(-0.73%) |
Jul 08, 2019 | 8.803 | 8.913 | 8.684 | 8.694 | 3,357,782 | -0.19(-2.16%) |
Jul 05, 2019 | 8.913 | 8.995 | 8.830 | 8.885 | 1,062,444 | -0.01(-0.10%) |
Jul 03, 2019 | 8.913 | 8.922 | 8.808 | 8.894 | 1,123,942 | +0.03(+0.31%) |
Jul 02, 2019 | 8.794 | 8.913 | 8.739 | 8.867 | 2,585,618 | +0.05(+0.62%) |
Jul 01, 2019 | 8.967 | 9.068 | 8.748 | 8.812 | 1,586,222 | -0.05(-0.62%) |
Jun 28, 2019 | 8.666 | 8.931 | 8.657 | 8.867 | 4,272,909 | +0.24(+2.75%) |
Jun 27, 2019 | 8.347 | 8.639 | 8.338 | 8.630 | 3,000,666 | +0.29(+3.50%) |
Jun 26, 2019 | 8.356 | 8.411 | 8.310 | 8.338 | 2,161,329 | +0.00(+0.00%) |
Jun 25, 2019 | 8.292 | 8.452 | 8.247 | 8.338 | 3,384,886 | +0.03(+0.33%) |
Jun 24, 2019 | 8.383 | 8.484 | 8.292 | 8.310 | 2,716,511 | -0.07(-0.87%) |
Jun 21, 2019 | 8.466 | 8.529 | 8.320 | 8.383 | 6,178,885 | -0.06(-0.76%) |
Jun 20, 2019 | 8.648 | 8.666 | 8.393 | 8.447 | 5,776,639 | -0.17(-2.01%) |
Jun 19, 2019 | 8.694 | 8.812 | 8.602 | 8.621 | 1,884,057 | -0.07(-0.84%) |
Jun 18, 2019 | 8.548 | 8.748 | 8.548 | 8.694 | 2,424,558 | +0.19(+2.25%) |
Jun 17, 2019 | 8.611 | 8.739 | 8.484 | 8.502 | 2,187,940 | -0.22(-2.51%) |
Jun 14, 2019 | 8.730 | 8.748 | 8.598 | 8.721 | 2,715,197 | -0.04(-0.42%) |
Jun 13, 2019 | 8.767 | 8.830 | 8.657 | 8.757 | 3,209,582 | +0.05(+0.63%) |
Jun 12, 2019 | 8.894 | 8.910 | 8.684 | 8.703 | 2,885,028 | -0.22(-2.45%) |
Jun 11, 2019 | 8.922 | 9.031 | 8.853 | 8.922 | 2,196,584 | +0.08(+0.93%) |
Jun 10, 2019 | 9.004 | 9.095 | 8.812 | 8.840 | 2,289,319 | -0.13(-1.42%) |
Jun 07, 2019 | 9.077 | 9.113 | 8.917 | 8.967 | 1,871,994 | -0.12(-1.31%) |
Jun 06, 2019 | 9.059 | 9.141 | 9.022 | 9.086 | 2,390,670 | +0.01(+0.10%) |
Jun 05, 2019 | 9.068 | 9.149 | 9.013 | 9.077 | 3,454,131 | +0.03(+0.30%) |
Jun 04, 2019 | 8.795 | 9.077 | 8.795 | 9.049 | 2,345,575 | +0.36(+4.19%) |