Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.140 | 8.250 | 8.050 | 8.180 | 739,600 | +0.08(+0.99%) |
Aug 29, 2019 | 8.020 | 8.120 | 8.015 | 8.100 | 731,442 | +0.16(+2.02%) |
Aug 28, 2019 | 7.750 | 7.990 | 7.710 | 7.940 | 1,112,241 | +0.18(+2.32%) |
Aug 27, 2019 | 8.150 | 8.190 | 7.750 | 7.760 | 1,655,904 | -0.33(-4.08%) |
Aug 26, 2019 | 7.910 | 8.160 | 7.890 | 8.090 | 864,790 | +0.24(+3.06%) |
Aug 23, 2019 | 8.190 | 8.260 | 7.840 | 7.850 | 1,525,800 | -0.40(-4.85%) |
Aug 22, 2019 | 8.260 | 8.310 | 8.180 | 8.250 | 720,758 | +0.02(+0.24%) |
Aug 21, 2019 | 8.300 | 8.300 | 8.180 | 8.230 | 528,998 | +0.00(+0.00%) |
Aug 20, 2019 | 8.290 | 8.360 | 8.130 | 8.230 | 707,430 | -0.09(-1.08%) |
Aug 19, 2019 | 8.440 | 8.500 | 8.290 | 8.320 | 1,104,777 | -0.04(-0.48%) |
Aug 16, 2019 | 8.290 | 8.460 | 8.280 | 8.360 | 1,122,400 | +0.10(+1.21%) |
Aug 15, 2019 | 8.010 | 8.300 | 7.970 | 8.260 | 1,536,816 | +0.25(+3.12%) |
Aug 14, 2019 | 7.990 | 8.055 | 7.940 | 8.010 | 1,112,058 | -0.12(-1.48%) |
Aug 13, 2019 | 7.950 | 8.140 | 7.930 | 8.130 | 993,147 | +0.17(+2.14%) |
Aug 12, 2019 | 7.980 | 8.110 | 7.930 | 7.960 | 636,838 | -0.02(-0.25%) |
Aug 09, 2019 | 8.030 | 8.130 | 7.915 | 7.980 | 958,600 | -0.11(-1.36%) |
Aug 08, 2019 | 8.090 | 8.140 | 7.875 | 8.090 | 1,183,731 | +0.04(+0.50%) |
Aug 07, 2019 | 7.710 | 8.110 | 7.580 | 8.050 | 1,234,915 | +0.26(+3.34%) |
Aug 06, 2019 | 7.410 | 7.810 | 7.190 | 7.790 | 2,548,548 | +0.45(+6.13%) |
Aug 05, 2019 | 7.420 | 7.460 | 7.150 | 7.340 | 1,220,395 | -0.24(-3.17%) |
Aug 02, 2019 | 7.500 | 7.600 | 7.350 | 7.580 | 1,167,600 | +0.03(+0.40%) |
Aug 01, 2019 | 7.780 | 7.850 | 7.540 | 7.550 | 1,366,224 | -0.24(-3.08%) |
Jul 31, 2019 | 7.960 | 8.090 | 7.750 | 7.790 | 1,975,765 | -0.17(-2.14%) |
Jul 30, 2019 | 7.760 | 7.990 | 7.660 | 7.960 | 1,100,457 | +0.10(+1.27%) |
Jul 29, 2019 | 7.830 | 7.930 | 7.680 | 7.860 | 1,296,254 | +0.02(+0.26%) |
Jul 26, 2019 | 7.820 | 7.940 | 7.730 | 7.840 | 886,800 | +0.06(+0.77%) |
Jul 25, 2019 | 7.830 | 7.880 | 7.685 | 7.780 | 767,032 | -0.07(-0.89%) |
Jul 24, 2019 | 7.700 | 7.890 | 7.620 | 7.850 | 1,484,780 | +0.14(+1.82%) |
Jul 23, 2019 | 7.630 | 7.720 | 7.510 | 7.710 | 684,965 | +0.12(+1.58%) |
Jul 22, 2019 | 7.620 | 7.710 | 7.520 | 7.590 | 702,905 | -0.02(-0.26%) |
Jul 19, 2019 | 7.680 | 7.780 | 7.610 | 7.610 | 683,200 | -0.11(-1.42%) |
Jul 18, 2019 | 7.760 | 7.800 | 7.640 | 7.720 | 742,825 | -0.04(-0.52%) |
Jul 17, 2019 | 7.940 | 7.950 | 7.720 | 7.760 | 1,049,313 | -0.19(-2.39%) |
Jul 16, 2019 | 8.060 | 8.100 | 7.890 | 7.950 | 1,186,502 | -0.12(-1.49%) |
Jul 15, 2019 | 8.200 | 8.230 | 8.060 | 8.070 | 1,170,260 | -0.10(-1.22%) |
Jul 12, 2019 | 8.030 | 8.200 | 7.995 | 8.170 | 1,119,500 | +0.14(+1.74%) |
Jul 11, 2019 | 8.100 | 8.245 | 7.990 | 8.030 | 1,550,347 | -0.03(-0.37%) |
Jul 10, 2019 | 8.000 | 8.090 | 7.945 | 8.060 | 828,101 | +0.11(+1.38%) |
Jul 09, 2019 | 8.090 | 8.130 | 7.930 | 7.950 | 1,346,059 | -0.19(-2.33%) |
Jul 08, 2019 | 8.150 | 8.210 | 8.070 | 8.140 | 1,488,603 | -0.02(-0.25%) |
Jul 05, 2019 | 7.770 | 8.180 | 7.710 | 8.160 | 1,515,800 | +0.35(+4.48%) |
Jul 03, 2019 | 7.610 | 7.835 | 7.610 | 7.810 | 809,800 | +0.22(+2.90%) |
Jul 02, 2019 | 7.460 | 7.650 | 7.410 | 7.590 | 1,433,156 | +0.12(+1.61%) |
Jul 01, 2019 | 7.250 | 7.490 | 7.220 | 7.470 | 2,576,478 | +0.26(+3.61%) |
Jun 28, 2019 | 6.900 | 7.250 | 6.850 | 7.210 | 2,982,300 | +0.30(+4.34%) |
Jun 27, 2019 | 6.830 | 6.910 | 6.790 | 6.910 | 1,701,324 | +0.09(+1.32%) |
Jun 26, 2019 | 6.920 | 6.920 | 6.750 | 6.820 | 1,562,004 | -0.09(-1.30%) |
Jun 25, 2019 | 6.550 | 6.950 | 6.460 | 6.910 | 2,526,961 | +0.37(+5.66%) |
Jun 24, 2019 | 6.550 | 6.590 | 6.490 | 6.540 | 1,471,759 | -0.01(-0.15%) |
Jun 21, 2019 | 6.600 | 6.600 | 6.420 | 6.550 | 2,058,500 | -0.11(-1.65%) |
Jun 20, 2019 | 6.670 | 6.750 | 6.600 | 6.660 | 1,410,946 | +0.05(+0.76%) |
Jun 19, 2019 | 6.560 | 6.610 | 6.460 | 6.610 | 1,349,534 | +0.04(+0.61%) |
Jun 18, 2019 | 6.650 | 6.650 | 6.510 | 6.570 | 1,059,484 | -0.02(-0.30%) |
Jun 17, 2019 | 6.440 | 6.620 | 6.400 | 6.590 | 1,426,167 | +0.15(+2.33%) |
Jun 14, 2019 | 6.440 | 6.540 | 6.440 | 6.440 | 1,814,400 | -0.03(-0.46%) |
Jun 13, 2019 | 6.480 | 6.530 | 6.420 | 6.470 | 869,964 | +0.03(+0.47%) |
Jun 12, 2019 | 6.490 | 6.520 | 6.330 | 6.440 | 943,508 | -0.08(-1.23%) |
Jun 11, 2019 | 6.610 | 6.610 | 6.410 | 6.520 | 1,879,991 | -0.02(-0.31%) |
Jun 10, 2019 | 6.520 | 6.700 | 6.500 | 6.540 | 1,692,382 | +0.02(+0.31%) |
Jun 07, 2019 | 6.360 | 6.580 | 6.315 | 6.520 | 1,826,200 | +0.19(+3.00%) |
Jun 06, 2019 | 6.250 | 6.360 | 6.220 | 6.330 | 3,025,739 | +0.07(+1.12%) |
Jun 05, 2019 | 6.340 | 6.340 | 6.120 | 6.260 | 2,022,946 | +0.08(+1.29%) |
Jun 04, 2019 | 6.090 | 6.280 | 5.970 | 6.180 | 3,653,110 | +0.16(+2.66%) |