Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.100 | 8.338 | 8.040 | 8.260 | 96,400 | +0.14(+1.72%) |
Aug 29, 2019 | 8.590 | 8.590 | 8.100 | 8.120 | 125,640 | -0.08(-1.02%) |
Aug 28, 2019 | 8.470 | 8.550 | 8.020 | 8.204 | 181,731 | -0.10(-1.16%) |
Aug 27, 2019 | 8.950 | 9.000 | 8.264 | 8.300 | 299,256 | -0.34(-3.94%) |
Aug 26, 2019 | 7.940 | 8.648 | 7.920 | 8.640 | 212,404 | +0.85(+10.85%) |
Aug 23, 2019 | 8.135 | 8.310 | 7.780 | 7.794 | 177,800 | -0.45(-5.44%) |
Aug 22, 2019 | 8.410 | 8.754 | 7.915 | 8.242 | 327,709 | -0.11(-1.35%) |
Aug 21, 2019 | 8.740 | 8.740 | 8.100 | 8.355 | 187,635 | -0.04(-0.54%) |
Aug 20, 2019 | 9.030 | 9.180 | 8.370 | 8.400 | 237,722 | -0.63(-6.93%) |
Aug 19, 2019 | 9.240 | 9.400 | 9.000 | 9.026 | 282,426 | -0.13(-1.47%) |
Aug 16, 2019 | 8.710 | 9.160 | 8.370 | 9.160 | 381,600 | +0.68(+8.02%) |
Aug 15, 2019 | 8.890 | 8.900 | 8.300 | 8.480 | 245,822 | -0.43(-4.83%) |
Aug 14, 2019 | 8.750 | 8.990 | 8.450 | 8.910 | 202,226 | -0.08(-0.92%) |
Aug 13, 2019 | 7.780 | 9.060 | 7.616 | 8.993 | 279,311 | +1.31(+17.00%) |
Aug 12, 2019 | 7.700 | 7.880 | 7.600 | 7.686 | 124,029 | -0.04(-0.47%) |
Aug 09, 2019 | 8.110 | 8.110 | 7.643 | 7.723 | 184,200 | -0.16(-1.99%) |
Aug 08, 2019 | 7.450 | 7.940 | 7.269 | 7.879 | 267,324 | +0.47(+6.33%) |
Aug 07, 2019 | 7.375 | 7.560 | 7.300 | 7.410 | 105,947 | -0.04(-0.51%) |
Aug 06, 2019 | 7.295 | 7.500 | 7.250 | 7.448 | 137,453 | +0.14(+1.89%) |
Aug 05, 2019 | 7.490 | 7.490 | 7.050 | 7.310 | 201,367 | -0.16(-2.14%) |
Aug 02, 2019 | 7.420 | 7.490 | 7.122 | 7.470 | 212,100 | +0.02(+0.27%) |
Aug 01, 2019 | 7.604 | 7.720 | 7.101 | 7.450 | 388,775 | -0.16(-2.10%) |
Jul 31, 2019 | 8.040 | 8.080 | 7.602 | 7.610 | 265,366 | -0.43(-5.41%) |
Jul 30, 2019 | 8.195 | 8.225 | 7.832 | 8.045 | 295,004 | -0.11(-1.32%) |
Jul 29, 2019 | 8.080 | 8.430 | 8.000 | 8.152 | 188,727 | -0.08(-0.94%) |
Jul 26, 2019 | 8.290 | 8.450 | 7.965 | 8.230 | 108,800 | +0.14(+1.73%) |
Jul 25, 2019 | 7.980 | 8.570 | 7.960 | 8.090 | 318,627 | -0.26(-3.11%) |
Jul 24, 2019 | 8.370 | 8.407 | 8.170 | 8.350 | 99,280 | +0.09(+1.04%) |
Jul 23, 2019 | 8.510 | 8.750 | 8.010 | 8.264 | 281,613 | -0.22(-2.54%) |
Jul 22, 2019 | 9.040 | 9.040 | 8.260 | 8.480 | 315,484 | -0.14(-1.62%) |
Jul 19, 2019 | 8.680 | 9.027 | 8.620 | 8.620 | 239,400 | -0.08(-0.92%) |
Jul 18, 2019 | 9.025 | 9.200 | 8.660 | 8.700 | 295,243 | -0.46(-5.02%) |
Jul 17, 2019 | 9.850 | 9.850 | 9.100 | 9.160 | 219,174 | -0.19(-2.03%) |
Jul 16, 2019 | 9.420 | 9.500 | 9.210 | 9.350 | 171,005 | -0.07(-0.71%) |
Jul 15, 2019 | 9.580 | 9.650 | 9.330 | 9.417 | 110,539 | -0.17(-1.80%) |
Jul 12, 2019 | 9.720 | 9.720 | 9.350 | 9.590 | 247,900 | -0.08(-0.83%) |
Jul 11, 2019 | 9.725 | 10.06 | 9.512 | 9.670 | 127,873 | -0.12(-1.25%) |
Jul 10, 2019 | 9.915 | 10.03 | 9.600 | 9.792 | 139,726 | +0.14(+1.50%) |
Jul 09, 2019 | 10.12 | 10.12 | 9.600 | 9.647 | 179,427 | -0.46(-4.58%) |
Jul 08, 2019 | 10.00 | 10.17 | 9.827 | 10.11 | 193,965 | +0.10(+1.01%) |
Jul 05, 2019 | 10.26 | 10.42 | 9.990 | 10.01 | 152,100 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.55 | 10.05 | 10.10 | 75,500 | -0.19(-1.81%) |
Jul 02, 2019 | 10.35 | 10.75 | 10.09 | 10.29 | 171,324 | -0.39(-3.68%) |
Jul 01, 2019 | 10.95 | 11.09 | 10.50 | 10.68 | 197,441 | +0.40(+3.89%) |
Jun 28, 2019 | 10.30 | 10.51 | 9.914 | 10.28 | 156,000 | -0.01(-0.10%) |
Jun 27, 2019 | 10.37 | 10.96 | 10.10 | 10.29 | 214,705 | -0.36(-3.36%) |
Jun 26, 2019 | 10.87 | 10.87 | 10.31 | 10.65 | 177,630 | -0.01(-0.10%) |
Jun 25, 2019 | 11.08 | 11.24 | 10.54 | 10.66 | 139,808 | -0.38(-3.45%) |
Jun 24, 2019 | 10.85 | 11.07 | 10.80 | 11.04 | 103,306 | -0.01(-0.09%) |
Jun 21, 2019 | 11.21 | 11.23 | 10.69 | 11.05 | 306,200 | -0.22(-1.95%) |
Jun 20, 2019 | 11.48 | 11.51 | 10.80 | 11.27 | 271,673 | -0.01(-0.09%) |
Jun 19, 2019 | 10.83 | 11.33 | 10.65 | 11.28 | 233,043 | +0.53(+4.93%) |
Jun 18, 2019 | 10.57 | 11.10 | 10.34 | 10.75 | 514,556 | +0.55(+5.39%) |
Jun 17, 2019 | 9.300 | 10.58 | 8.878 | 10.20 | 561,739 | +1.13(+12.46%) |
Jun 14, 2019 | 9.022 | 9.210 | 8.570 | 9.070 | 691,700 | -0.08(-0.84%) |
Jun 13, 2019 | 9.635 | 9.740 | 9.090 | 9.147 | 249,008 | -0.35(-3.64%) |
Jun 12, 2019 | 9.873 | 9.970 | 9.493 | 9.493 | 260,113 | -0.40(-4.06%) |
Jun 11, 2019 | 9.640 | 10.41 | 9.456 | 9.894 | 254,881 | +0.28(+2.96%) |
Jun 10, 2019 | 10.30 | 10.57 | 9.492 | 9.610 | 529,919 | -0.60(-5.91%) |
Jun 07, 2019 | 10.37 | 10.50 | 10.06 | 10.21 | 212,300 | -0.15(-1.41%) |
Jun 06, 2019 | 10.98 | 10.98 | 10.28 | 10.36 | 157,588 | -0.30(-2.78%) |
Jun 05, 2019 | 10.70 | 10.98 | 10.40 | 10.66 | 294,353 | -0.00(-0.04%) |
Jun 04, 2019 | 10.06 | 10.79 | 9.910 | 10.66 | 493,271 | +0.26(+2.50%) |