Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.500 | 7.530 | 7.060 | 7.170 | 510,700 | -0.33(-4.40%) |
Aug 29, 2019 | 7.430 | 7.670 | 7.110 | 7.500 | 442,878 | +0.16(+2.18%) |
Aug 28, 2019 | 7.100 | 7.787 | 6.950 | 7.340 | 751,005 | +0.36(+5.16%) |
Aug 27, 2019 | 7.830 | 7.840 | 6.940 | 6.980 | 944,019 | -0.72(-9.35%) |
Aug 26, 2019 | 7.980 | 8.040 | 7.600 | 7.700 | 337,234 | -0.16(-2.04%) |
Aug 23, 2019 | 8.150 | 8.330 | 7.800 | 7.860 | 766,800 | -0.40(-4.84%) |
Aug 22, 2019 | 8.430 | 8.550 | 8.130 | 8.260 | 401,550 | -0.17(-2.02%) |
Aug 21, 2019 | 8.440 | 8.610 | 8.250 | 8.430 | 534,521 | -0.15(-1.75%) |
Aug 20, 2019 | 8.770 | 8.820 | 8.260 | 8.580 | 984,350 | -0.09(-1.04%) |
Aug 19, 2019 | 8.360 | 8.780 | 8.060 | 8.670 | 754,514 | +0.52(+6.38%) |
Aug 16, 2019 | 8.410 | 8.490 | 8.090 | 8.150 | 706,100 | -0.24(-2.86%) |
Aug 15, 2019 | 8.210 | 8.840 | 8.110 | 8.390 | 848,044 | -0.05(-0.59%) |
Aug 14, 2019 | 8.650 | 8.950 | 8.200 | 8.440 | 1,069,386 | -0.31(-3.54%) |
Aug 13, 2019 | 8.080 | 8.790 | 7.970 | 8.750 | 860,494 | +0.69(+8.56%) |
Aug 12, 2019 | 8.130 | 8.280 | 7.930 | 8.060 | 325,720 | -0.09(-1.10%) |
Aug 09, 2019 | 8.380 | 8.490 | 7.730 | 8.150 | 609,500 | -0.23(-2.74%) |
Aug 08, 2019 | 8.200 | 8.500 | 8.060 | 8.380 | 691,245 | +0.23(+2.82%) |
Aug 07, 2019 | 7.710 | 8.320 | 7.310 | 8.150 | 892,946 | +0.51(+6.68%) |
Aug 06, 2019 | 7.330 | 7.650 | 7.060 | 7.640 | 546,159 | +0.38(+5.23%) |
Aug 05, 2019 | 7.200 | 7.390 | 6.820 | 7.260 | 461,408 | -0.22(-2.94%) |
Aug 02, 2019 | 7.750 | 7.750 | 7.170 | 7.480 | 315,000 | -0.09(-1.19%) |
Aug 01, 2019 | 7.170 | 7.720 | 7.170 | 7.570 | 438,144 | +0.28(+3.84%) |
Jul 31, 2019 | 7.730 | 7.890 | 7.210 | 7.290 | 499,965 | -0.51(-6.54%) |
Jul 30, 2019 | 7.850 | 7.910 | 7.410 | 7.800 | 451,497 | +0.07(+0.91%) |
Jul 29, 2019 | 7.320 | 7.955 | 7.200 | 7.730 | 796,831 | +0.63(+8.87%) |
Jul 26, 2019 | 6.450 | 7.220 | 6.261 | 7.100 | 540,400 | +0.64(+9.91%) |
Jul 25, 2019 | 6.410 | 6.530 | 6.085 | 6.460 | 365,414 | +0.11(+1.73%) |
Jul 24, 2019 | 6.250 | 6.360 | 6.060 | 6.350 | 255,832 | +0.18(+2.92%) |
Jul 23, 2019 | 6.270 | 6.350 | 6.060 | 6.170 | 361,905 | -0.03(-0.48%) |
Jul 22, 2019 | 6.710 | 6.893 | 6.050 | 6.200 | 642,085 | -0.37(-5.63%) |
Jul 19, 2019 | 6.450 | 6.650 | 6.400 | 6.570 | 535,300 | +0.28(+4.45%) |
Jul 18, 2019 | 6.400 | 6.400 | 5.950 | 6.290 | 629,445 | -0.07(-1.10%) |
Jul 17, 2019 | 6.520 | 6.780 | 6.200 | 6.360 | 599,845 | -0.18(-2.75%) |
Jul 16, 2019 | 6.700 | 7.080 | 6.520 | 6.540 | 653,140 | -0.30(-4.39%) |
Jul 15, 2019 | 6.180 | 6.980 | 6.000 | 6.840 | 1,007,691 | +0.84(+14.00%) |
Jul 12, 2019 | 7.540 | 7.700 | 5.800 | 6.000 | 1,558,600 | -1.57(-20.74%) |
Jul 11, 2019 | 8.100 | 8.180 | 7.550 | 7.570 | 764,512 | -0.53(-6.54%) |
Jul 10, 2019 | 8.260 | 8.560 | 8.080 | 8.100 | 481,128 | -0.18(-2.17%) |
Jul 09, 2019 | 8.670 | 8.950 | 8.180 | 8.280 | 624,030 | -0.39(-4.50%) |
Jul 08, 2019 | 8.320 | 8.870 | 8.250 | 8.670 | 553,388 | +0.25(+2.97%) |
Jul 05, 2019 | 8.360 | 8.640 | 8.250 | 8.420 | 437,800 | -0.23(-2.66%) |
Jul 03, 2019 | 7.980 | 8.760 | 7.920 | 8.650 | 756,900 | +0.50(+6.13%) |
Jul 02, 2019 | 8.760 | 8.760 | 7.750 | 8.150 | 965,694 | -0.61(-6.96%) |
Jul 01, 2019 | 8.770 | 8.840 | 8.370 | 8.760 | 703,782 | +0.38(+4.53%) |
Jun 28, 2019 | 7.850 | 8.507 | 7.726 | 8.380 | 3,894,200 | +0.53(+6.75%) |
Jun 27, 2019 | 7.540 | 7.880 | 7.010 | 7.850 | 779,456 | +0.41(+5.51%) |
Jun 26, 2019 | 7.420 | 7.990 | 7.300 | 7.440 | 1,017,798 | +0.25(+3.48%) |
Jun 25, 2019 | 8.700 | 8.990 | 7.010 | 7.190 | 1,867,279 | -1.48(-17.07%) |
Jun 24, 2019 | 8.000 | 8.950 | 7.890 | 8.670 | 1,466,802 | +0.64(+7.97%) |
Jun 21, 2019 | 7.920 | 8.240 | 7.330 | 8.030 | 1,210,300 | +0.49(+6.50%) |
Jun 20, 2019 | 6.750 | 7.760 | 6.750 | 7.540 | 1,209,465 | +0.96(+14.59%) |
Jun 19, 2019 | 6.510 | 6.610 | 6.320 | 6.580 | 496,932 | +0.14(+2.17%) |
Jun 18, 2019 | 6.100 | 6.590 | 6.025 | 6.440 | 855,468 | +0.32(+5.23%) |
Jun 17, 2019 | 5.890 | 6.300 | 5.860 | 6.120 | 462,141 | +0.30(+5.15%) |
Jun 14, 2019 | 6.000 | 6.430 | 5.610 | 5.820 | 1,026,000 | -0.17(-2.84%) |
Jun 13, 2019 | 5.320 | 5.990 | 5.050 | 5.990 | 977,112 | +0.99(+19.80%) |
Jun 12, 2019 | 5.200 | 5.320 | 5.000 | 5.000 | 504,809 | -0.31(-5.84%) |
Jun 11, 2019 | 5.840 | 5.841 | 5.150 | 5.310 | 870,603 | -0.41(-7.17%) |
Jun 10, 2019 | 4.830 | 6.180 | 4.750 | 5.720 | 1,869,525 | +1.03(+21.96%) |
Jun 07, 2019 | 4.610 | 4.800 | 4.340 | 4.690 | 684,800 | +0.19(+4.22%) |
Jun 06, 2019 | 4.380 | 4.580 | 4.234 | 4.500 | 495,530 | +0.08(+1.81%) |
Jun 05, 2019 | 4.930 | 4.950 | 4.340 | 4.420 | 1,037,100 | -0.34(-7.14%) |
Jun 04, 2019 | 3.880 | 4.850 | 3.880 | 4.760 | 1,860,006 | +0.99(+26.26%) |