Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.370 | 8.560 | 8.280 | 8.410 | 178,600 | +0.04(+0.48%) |
Aug 29, 2019 | 8.520 | 8.590 | 8.290 | 8.370 | 99,109 | -0.05(-0.59%) |
Aug 28, 2019 | 8.720 | 8.810 | 8.230 | 8.420 | 197,681 | -0.35(-3.99%) |
Aug 27, 2019 | 9.140 | 9.240 | 8.640 | 8.770 | 210,359 | -0.30(-3.31%) |
Aug 26, 2019 | 9.190 | 9.270 | 8.930 | 9.070 | 132,052 | -0.10(-1.09%) |
Aug 23, 2019 | 9.710 | 9.760 | 9.090 | 9.170 | 121,500 | -0.58(-5.95%) |
Aug 22, 2019 | 10.11 | 10.11 | 9.611 | 9.750 | 111,959 | -0.26(-2.60%) |
Aug 21, 2019 | 10.25 | 10.25 | 9.970 | 10.01 | 60,025 | -0.12(-1.18%) |
Aug 20, 2019 | 10.02 | 10.43 | 9.920 | 10.13 | 202,291 | +0.04(+0.40%) |
Aug 19, 2019 | 10.66 | 10.66 | 10.00 | 10.09 | 229,078 | -0.14(-1.37%) |
Aug 16, 2019 | 10.15 | 10.39 | 9.900 | 10.23 | 181,300 | +0.23(+2.30%) |
Aug 15, 2019 | 10.24 | 10.40 | 9.850 | 10.00 | 82,977 | -0.22(-2.15%) |
Aug 14, 2019 | 10.61 | 10.78 | 9.520 | 10.22 | 247,521 | -0.54(-5.02%) |
Aug 13, 2019 | 9.910 | 11.11 | 9.910 | 10.76 | 361,822 | +0.83(+8.36%) |
Aug 12, 2019 | 9.880 | 10.38 | 9.710 | 9.930 | 107,079 | +0.04(+0.40%) |
Aug 09, 2019 | 10.04 | 10.12 | 9.680 | 9.890 | 109,600 | -0.22(-2.18%) |
Aug 08, 2019 | 8.410 | 10.68 | 8.000 | 10.11 | 357,394 | +0.60(+6.31%) |
Aug 07, 2019 | 9.020 | 9.580 | 8.900 | 9.510 | 87,770 | +0.37(+4.05%) |
Aug 06, 2019 | 8.830 | 9.300 | 8.605 | 9.140 | 90,724 | +0.35(+3.98%) |
Aug 05, 2019 | 8.630 | 8.870 | 8.120 | 8.790 | 174,262 | -0.32(-3.51%) |
Aug 02, 2019 | 9.270 | 9.500 | 8.880 | 9.110 | 99,400 | -0.44(-4.61%) |
Aug 01, 2019 | 9.860 | 10.17 | 9.380 | 9.550 | 162,632 | -0.05(-0.52%) |
Jul 31, 2019 | 9.490 | 9.900 | 9.410 | 9.600 | 225,906 | +0.28(+3.00%) |
Jul 30, 2019 | 8.900 | 9.430 | 8.890 | 9.320 | 158,194 | +0.29(+3.21%) |
Jul 29, 2019 | 9.000 | 9.070 | 8.720 | 9.030 | 67,601 | +0.03(+0.33%) |
Jul 26, 2019 | 8.740 | 9.050 | 8.540 | 9.000 | 126,500 | +0.35(+4.05%) |
Jul 25, 2019 | 9.160 | 9.190 | 8.640 | 8.650 | 100,663 | -0.56(-6.08%) |
Jul 24, 2019 | 8.990 | 9.430 | 8.850 | 9.210 | 108,596 | +0.15(+1.66%) |
Jul 23, 2019 | 9.120 | 9.120 | 8.850 | 9.060 | 77,155 | -0.03(-0.33%) |
Jul 22, 2019 | 9.120 | 9.220 | 9.010 | 9.090 | 53,113 | +0.00(+0.00%) |
Jul 19, 2019 | 9.020 | 9.235 | 8.935 | 9.090 | 49,100 | +0.05(+0.55%) |
Jul 18, 2019 | 9.120 | 9.270 | 8.910 | 9.040 | 101,432 | -0.12(-1.31%) |
Jul 17, 2019 | 9.090 | 9.270 | 8.980 | 9.160 | 44,666 | +0.06(+0.66%) |
Jul 16, 2019 | 8.970 | 9.210 | 8.860 | 9.100 | 64,377 | +0.12(+1.34%) |
Jul 15, 2019 | 9.100 | 9.100 | 8.740 | 8.980 | 82,250 | -0.01(-0.11%) |
Jul 12, 2019 | 8.910 | 9.080 | 8.630 | 8.990 | 132,800 | +0.12(+1.35%) |
Jul 11, 2019 | 9.320 | 9.320 | 8.750 | 8.870 | 104,908 | -0.42(-4.52%) |
Jul 10, 2019 | 9.490 | 9.550 | 9.110 | 9.290 | 169,281 | -0.15(-1.59%) |
Jul 09, 2019 | 9.130 | 9.580 | 8.910 | 9.440 | 85,147 | +0.33(+3.62%) |
Jul 08, 2019 | 9.230 | 9.270 | 8.750 | 9.110 | 197,158 | -0.20(-2.15%) |
Jul 05, 2019 | 9.060 | 9.490 | 8.950 | 9.310 | 101,700 | +0.16(+1.75%) |
Jul 03, 2019 | 9.000 | 9.200 | 8.966 | 9.150 | 59,700 | +0.12(+1.33%) |
Jul 02, 2019 | 9.050 | 9.230 | 8.780 | 9.030 | 182,923 | +0.00(+0.00%) |
Jul 01, 2019 | 9.400 | 9.400 | 8.870 | 9.030 | 187,994 | -0.28(-3.01%) |
Jun 28, 2019 | 9.100 | 9.659 | 9.100 | 9.310 | 1,041,000 | +0.26(+2.87%) |
Jun 27, 2019 | 8.520 | 9.450 | 8.520 | 9.050 | 209,196 | +0.54(+6.35%) |
Jun 26, 2019 | 8.490 | 8.700 | 8.350 | 8.510 | 141,833 | +0.07(+0.83%) |
Jun 25, 2019 | 8.490 | 8.555 | 8.385 | 8.440 | 130,292 | -0.05(-0.59%) |
Jun 24, 2019 | 8.750 | 8.750 | 8.460 | 8.490 | 125,747 | -0.15(-1.74%) |
Jun 21, 2019 | 8.730 | 8.765 | 8.460 | 8.640 | 154,400 | -0.14(-1.59%) |
Jun 20, 2019 | 9.220 | 9.270 | 8.560 | 8.780 | 150,457 | -0.27(-2.98%) |
Jun 19, 2019 | 9.000 | 9.250 | 8.900 | 9.050 | 149,764 | +0.02(+0.22%) |
Jun 18, 2019 | 8.770 | 9.275 | 8.750 | 9.030 | 147,922 | +0.35(+4.03%) |
Jun 17, 2019 | 7.830 | 8.780 | 7.710 | 8.680 | 319,758 | +0.97(+12.58%) |
Jun 14, 2019 | 7.660 | 7.900 | 7.470 | 7.710 | 66,100 | +0.05(+0.65%) |
Jun 13, 2019 | 7.890 | 7.950 | 7.470 | 7.660 | 87,708 | -0.20(-2.54%) |
Jun 12, 2019 | 7.560 | 7.970 | 7.365 | 7.860 | 55,881 | +0.31(+4.11%) |
Jun 11, 2019 | 7.950 | 7.970 | 7.405 | 7.550 | 131,699 | -0.33(-4.19%) |
Jun 10, 2019 | 7.660 | 7.980 | 7.650 | 7.880 | 79,044 | +0.29(+3.82%) |
Jun 07, 2019 | 7.320 | 7.660 | 7.255 | 7.590 | 68,400 | +0.27(+3.69%) |
Jun 06, 2019 | 7.430 | 7.500 | 7.200 | 7.320 | 114,909 | -0.12(-1.61%) |
Jun 05, 2019 | 7.750 | 7.750 | 7.340 | 7.440 | 81,142 | -0.26(-3.38%) |
Jun 04, 2019 | 7.400 | 7.750 | 7.340 | 7.700 | 132,021 | +0.33(+4.48%) |