Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.390 | 8.390 | 8.390 | 0 | -0.13(-1.53%) | |
Aug 29, 2019 | 8.380 | 8.590 | 8.220 | 8.520 | 1,724,808 | +0.27(+3.27%) |
Aug 28, 2019 | 7.880 | 8.300 | 7.700 | 8.250 | 1,682,962 | +0.28(+3.51%) |
Aug 27, 2019 | 8.480 | 8.530 | 7.810 | 7.970 | 2,252,223 | -0.48(-5.68%) |
Aug 26, 2019 | 8.870 | 8.870 | 8.290 | 8.450 | 2,431,781 | -0.32(-3.65%) |
Aug 23, 2019 | 8.560 | 9.030 | 8.550 | 8.770 | 2,947,366 | +0.12(+1.39%) |
Aug 22, 2019 | 8.750 | 8.930 | 8.530 | 8.650 | 1,550,950 | -0.07(-0.80%) |
Aug 21, 2019 | 8.370 | 8.820 | 8.310 | 8.720 | 1,799,318 | +0.41(+4.93%) |
Aug 20, 2019 | 8.260 | 8.470 | 8.160 | 8.310 | 1,066,938 | +0.01(+0.12%) |
Aug 19, 2019 | 8.370 | 8.420 | 8.100 | 8.300 | 1,461,472 | +0.13(+1.59%) |
Aug 16, 2019 | 8.090 | 8.330 | 7.990 | 8.170 | 1,775,158 | +0.30(+3.81%) |
Aug 15, 2019 | 8.330 | 8.570 | 7.760 | 7.870 | 2,987,956 | -0.65(-7.63%) |
Aug 14, 2019 | 8.900 | 8.970 | 8.500 | 8.520 | 1,974,366 | -0.62(-6.78%) |
Aug 13, 2019 | 8.720 | 9.200 | 8.620 | 9.140 | 1,901,834 | +0.48(+5.54%) |
Aug 12, 2019 | 8.340 | 8.700 | 8.220 | 8.660 | 2,269,613 | +0.19(+2.24%) |
Aug 09, 2019 | 8.800 | 8.840 | 8.410 | 8.470 | 1,895,437 | -0.41(-4.62%) |
Aug 08, 2019 | 9.280 | 9.330 | 8.690 | 8.880 | 2,070,232 | -0.25(-2.74%) |
Aug 07, 2019 | 9.400 | 9.480 | 8.960 | 9.130 | 3,516,803 | -0.38(-4.00%) |
Aug 06, 2019 | 9.650 | 10.05 | 9.050 | 9.510 | 5,605,286 | -0.16(-1.65%) |
Aug 02, 2019 | 9.670 | 9.670 | 9.670 | 0 | +2.77(+40.14%) | |
Aug 01, 2019 | 7.140 | 7.170 | 6.640 | 6.900 | 2,443,305 | -0.26(-3.63%) |
Jul 31, 2019 | 7.260 | 7.360 | 7.100 | 7.160 | 1,384,548 | -0.05(-0.69%) |
Jul 30, 2019 | 6.950 | 7.480 | 6.910 | 7.210 | 2,222,162 | +0.19(+2.71%) |
Jul 29, 2019 | 7.220 | 7.280 | 6.870 | 7.020 | 2,503,695 | -0.22(-3.04%) |
Jul 26, 2019 | 7.500 | 7.630 | 7.160 | 7.240 | 4,077,364 | -0.47(-6.10%) |
Jul 25, 2019 | 7.950 | 8.190 | 7.630 | 7.710 | 1,393,126 | -0.27(-3.38%) |
Jul 24, 2019 | 8.000 | 8.090 | 7.750 | 7.980 | 978,435 | -0.11(-1.36%) |
Jul 23, 2019 | 8.130 | 8.190 | 7.960 | 8.090 | 677,368 | -0.01(-0.12%) |
Jul 22, 2019 | 8.370 | 8.370 | 8.030 | 8.100 | 917,703 | -0.28(-3.34%) |
Jul 19, 2019 | 8.400 | 8.500 | 8.300 | 8.380 | 708,368 | -0.02(-0.24%) |
Jul 18, 2019 | 8.540 | 8.640 | 8.300 | 8.400 | 815,840 | -0.19(-2.21%) |
Jul 17, 2019 | 8.320 | 8.730 | 8.250 | 8.590 | 1,695,583 | +0.33(+4.00%) |
Jul 16, 2019 | 8.210 | 8.400 | 8.060 | 8.260 | 1,047,395 | +0.06(+0.73%) |
Jul 15, 2019 | 7.970 | 8.280 | 7.810 | 8.200 | 1,958,482 | +0.08(+0.99%) |
Jul 12, 2019 | 8.500 | 8.520 | 8.000 | 8.120 | 1,982,950 | -0.41(-4.81%) |
Jul 11, 2019 | 8.660 | 8.770 | 8.500 | 8.530 | 1,171,350 | -0.14(-1.61%) |
Jul 10, 2019 | 8.870 | 8.920 | 8.670 | 8.670 | 793,412 | -0.20(-2.25%) |
Jul 09, 2019 | 8.750 | 8.940 | 8.620 | 8.870 | 897,967 | +0.03(+0.34%) |
Jul 08, 2019 | 8.850 | 8.880 | 8.650 | 8.840 | 1,151,334 | -0.10(-1.12%) |
Jul 05, 2019 | 9.000 | 9.030 | 8.880 | 8.940 | 605,289 | -0.05(-0.56%) |
Jul 04, 2019 | 8.950 | 9.000 | 8.880 | 8.990 | 250,307 | +0.02(+0.22%) |
Jul 03, 2019 | 8.950 | 9.130 | 8.800 | 8.970 | 1,090,733 | +0.01(+0.11%) |
Jul 02, 2019 | 9.160 | 9.180 | 8.920 | 8.960 | 1,119,620 | -0.25(-2.71%) |
Jun 28, 2019 | 9.210 | 9.210 | 9.210 | 0 | -0.07(-0.75%) | |
Jun 27, 2019 | 9.130 | 9.360 | 9.070 | 9.280 | 1,401,044 | +0.16(+1.75%) |
Jun 26, 2019 | 9.200 | 9.240 | 9.100 | 9.120 | 988,900 | +0.02(+0.22%) |
Jun 25, 2019 | 9.320 | 9.440 | 9.100 | 9.100 | 1,097,072 | -0.25(-2.67%) |
Jun 24, 2019 | 8.880 | 9.510 | 8.770 | 9.350 | 2,157,560 | +0.33(+3.66%) |
Jun 21, 2019 | 8.690 | 9.020 | 8.390 | 9.020 | 2,109,374 | +0.16(+1.81%) |
Jun 20, 2019 | 9.010 | 9.050 | 8.850 | 8.860 | 1,038,354 | -0.11(-1.23%) |
Jun 19, 2019 | 9.070 | 9.230 | 8.940 | 8.970 | 1,089,903 | -0.16(-1.75%) |
Jun 18, 2019 | 9.210 | 9.340 | 9.070 | 9.130 | 1,003,425 | -0.05(-0.54%) |
Jun 17, 2019 | 9.180 | 9.240 | 8.950 | 9.180 | 1,189,212 | +0.07(+0.77%) |
Jun 14, 2019 | 9.200 | 9.230 | 9.020 | 9.110 | 1,483,793 | -0.14(-1.51%) |
Jun 13, 2019 | 9.640 | 9.720 | 9.180 | 9.250 | 2,358,520 | -0.36(-3.75%) |
Jun 12, 2019 | 9.550 | 9.870 | 9.440 | 9.610 | 1,790,928 | -0.12(-1.23%) |
Jun 11, 2019 | 9.900 | 9.950 | 9.400 | 9.730 | 2,777,698 | -0.13(-1.32%) |
Jun 10, 2019 | 9.840 | 10.08 | 9.800 | 9.860 | 2,523,444 | +0.19(+1.96%) |
Jun 07, 2019 | 9.230 | 9.930 | 9.220 | 9.670 | 5,781,649 | +0.42(+4.54%) |
Jun 06, 2019 | 9.010 | 9.250 | 8.790 | 9.250 | 1,883,867 | +0.24(+2.66%) |
Jun 05, 2019 | 9.350 | 9.350 | 8.820 | 9.010 | 2,960,284 | -0.09(-0.99%) |
Jun 04, 2019 | 8.650 | 9.120 | 8.630 | 9.100 | 2,963,844 | +0.58(+6.81%) |