Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.731 | 7.929 | 7.723 | 7.781 | 138,240 | +0.09(+1.18%) |
Aug 29, 2019 | 7.690 | 7.871 | 7.649 | 7.690 | 45,370 | +0.09(+1.19%) |
Aug 28, 2019 | 7.361 | 7.637 | 7.345 | 7.600 | 116,669 | +0.10(+1.32%) |
Aug 27, 2019 | 7.781 | 7.929 | 7.443 | 7.501 | 40,407 | -0.29(-3.70%) |
Aug 26, 2019 | 7.904 | 7.929 | 7.764 | 7.789 | 63,408 | -0.05(-0.63%) |
Aug 23, 2019 | 7.920 | 7.978 | 7.633 | 7.838 | 75,381 | -0.13(-1.65%) |
Aug 22, 2019 | 8.266 | 8.307 | 7.929 | 7.970 | 57,741 | -0.28(-3.39%) |
Aug 21, 2019 | 8.340 | 8.373 | 8.151 | 8.249 | 41,797 | -0.01(-0.10%) |
Aug 20, 2019 | 8.118 | 8.373 | 8.011 | 8.258 | 81,588 | +0.20(+2.45%) |
Aug 19, 2019 | 8.134 | 8.134 | 7.978 | 8.060 | 94,339 | +0.09(+1.14%) |
Aug 16, 2019 | 8.036 | 8.233 | 7.937 | 7.970 | 71,491 | +0.02(+0.21%) |
Aug 15, 2019 | 7.830 | 7.978 | 7.805 | 7.953 | 107,411 | +0.12(+1.58%) |
Aug 14, 2019 | 7.888 | 7.888 | 7.641 | 7.830 | 75,969 | -0.12(-1.45%) |
Aug 13, 2019 | 7.748 | 8.052 | 7.748 | 7.945 | 56,028 | +0.13(+1.68%) |
Aug 12, 2019 | 7.707 | 7.871 | 7.591 | 7.814 | 66,033 | +0.07(+0.85%) |
Aug 09, 2019 | 7.764 | 7.861 | 7.627 | 7.748 | 63,002 | +0.00(+0.00%) |
Aug 08, 2019 | 7.497 | 7.796 | 7.497 | 7.748 | 110,552 | +0.21(+2.79%) |
Aug 07, 2019 | 7.481 | 7.740 | 7.271 | 7.538 | 171,196 | -0.26(-3.32%) |
Aug 06, 2019 | 8.006 | 8.014 | 7.562 | 7.796 | 98,111 | +0.30(+3.99%) |
Aug 05, 2019 | 7.497 | 7.530 | 7.158 | 7.497 | 99,686 | -0.15(-1.90%) |
Aug 02, 2019 | 8.063 | 8.063 | 7.489 | 7.643 | 76,989 | -0.44(-5.49%) |
Aug 01, 2019 | 8.329 | 8.329 | 7.837 | 8.087 | 95,620 | -0.24(-2.91%) |
Jul 31, 2019 | 8.540 | 8.540 | 8.192 | 8.329 | 133,673 | -0.26(-3.01%) |
Jul 30, 2019 | 8.426 | 8.604 | 8.418 | 8.588 | 52,886 | +0.09(+1.05%) |
Jul 29, 2019 | 8.451 | 8.515 | 8.273 | 8.499 | 43,280 | +0.12(+1.45%) |
Jul 26, 2019 | 8.378 | 8.483 | 8.265 | 8.378 | 43,074 | +0.04(+0.48%) |
Jul 25, 2019 | 8.580 | 8.645 | 8.285 | 8.338 | 36,315 | -0.28(-3.28%) |
Jul 24, 2019 | 8.418 | 8.669 | 8.338 | 8.620 | 74,801 | +0.18(+2.11%) |
Jul 23, 2019 | 8.338 | 8.443 | 8.257 | 8.443 | 29,654 | +0.07(+0.87%) |
Jul 22, 2019 | 8.693 | 8.693 | 8.271 | 8.370 | 138,086 | -0.35(-3.99%) |
Jul 19, 2019 | 8.733 | 8.814 | 8.636 | 8.717 | 76,618 | -0.02(-0.28%) |
Jul 18, 2019 | 8.701 | 8.879 | 8.685 | 8.741 | 59,633 | -0.02(-0.28%) |
Jul 17, 2019 | 9.032 | 9.089 | 8.612 | 8.766 | 107,590 | -0.31(-3.38%) |
Jul 16, 2019 | 9.186 | 9.428 | 9.032 | 9.073 | 88,731 | -0.10(-1.06%) |
Jul 15, 2019 | 9.291 | 9.339 | 8.935 | 9.170 | 95,103 | -0.11(-1.13%) |
Jul 12, 2019 | 9.388 | 9.412 | 9.178 | 9.275 | 96,299 | -0.12(-1.29%) |
Jul 11, 2019 | 9.485 | 9.566 | 9.339 | 9.396 | 141,109 | -0.08(-0.85%) |
Jul 10, 2019 | 9.307 | 9.533 | 9.242 | 9.477 | 63,511 | +0.22(+2.36%) |
Jul 09, 2019 | 9.630 | 9.646 | 9.178 | 9.259 | 116,344 | -0.41(-4.26%) |
Jul 08, 2019 | 9.485 | 9.687 | 9.404 | 9.671 | 103,239 | +0.15(+1.61%) |
Jul 05, 2019 | 9.493 | 9.630 | 9.396 | 9.517 | 80,084 | +0.02(+0.26%) |
Jul 03, 2019 | 9.614 | 9.614 | 9.364 | 9.493 | 54,833 | -0.10(-1.01%) |
Jul 02, 2019 | 9.622 | 9.687 | 9.315 | 9.590 | 139,434 | -0.02(-0.25%) |
Jul 01, 2019 | 9.533 | 9.743 | 9.533 | 9.614 | 134,624 | +0.17(+1.80%) |
Jun 28, 2019 | 9.436 | 9.687 | 9.372 | 9.444 | 522,094 | +0.03(+0.34%) |
Jun 27, 2019 | 9.194 | 9.452 | 9.194 | 9.412 | 147,752 | +0.19(+2.10%) |
Jun 26, 2019 | 9.016 | 9.364 | 9.016 | 9.218 | 118,881 | +0.16(+1.78%) |
Jun 25, 2019 | 9.121 | 9.210 | 9.008 | 9.057 | 126,550 | -0.09(-0.97%) |
Jun 24, 2019 | 9.008 | 9.452 | 9.008 | 9.145 | 167,114 | +0.11(+1.16%) |
Jun 21, 2019 | 8.733 | 9.234 | 8.540 | 9.040 | 297,932 | +0.30(+3.42%) |
Jun 20, 2019 | 9.000 | 9.000 | 8.585 | 8.741 | 282,323 | -0.17(-1.90%) |
Jun 19, 2019 | 8.790 | 8.927 | 8.693 | 8.911 | 203,104 | +0.08(+0.91%) |
Jun 18, 2019 | 8.887 | 9.202 | 8.685 | 8.830 | 422,443 | -0.16(-1.80%) |
Jun 17, 2019 | 8.564 | 9.065 | 7.966 | 8.992 | 768,845 | +0.52(+6.10%) |
Jun 14, 2019 | 8.685 | 9.129 | 8.006 | 8.475 | 2,250,155 | +2.01(+31.12%) |
Jun 13, 2019 | 6.496 | 6.605 | 6.439 | 6.463 | 179,085 | -0.02(-0.37%) |
Jun 12, 2019 | 6.592 | 6.592 | 6.431 | 6.487 | 108,910 | -0.15(-2.19%) |
Jun 11, 2019 | 6.794 | 6.875 | 6.588 | 6.633 | 167,172 | -0.10(-1.44%) |
Jun 10, 2019 | 6.302 | 6.803 | 6.302 | 6.730 | 274,052 | +0.44(+6.93%) |
Jun 07, 2019 | 6.261 | 6.334 | 6.148 | 6.294 | 126,253 | +0.07(+1.17%) |
Jun 06, 2019 | 6.253 | 6.439 | 6.189 | 6.221 | 132,491 | -0.02(-0.26%) |
Jun 05, 2019 | 6.560 | 6.697 | 6.229 | 6.237 | 178,040 | -0.29(-4.46%) |
Jun 04, 2019 | 6.318 | 6.653 | 6.294 | 6.528 | 116,895 | +0.27(+4.26%) |