Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.130 | 7.220 | 6.960 | 7.080 | 1,076,700 | +0.20(+2.91%) |
Aug 29, 2019 | 6.760 | 7.130 | 6.730 | 6.880 | 1,060,288 | +0.20(+2.99%) |
Aug 28, 2019 | 6.500 | 6.825 | 6.330 | 6.680 | 754,643 | +0.18(+2.77%) |
Aug 27, 2019 | 6.800 | 6.820 | 6.350 | 6.500 | 870,481 | -0.24(-3.56%) |
Aug 26, 2019 | 6.730 | 6.930 | 6.570 | 6.740 | 849,596 | +0.15(+2.28%) |
Aug 23, 2019 | 6.970 | 6.970 | 6.555 | 6.590 | 1,040,900 | -0.43(-6.13%) |
Aug 22, 2019 | 6.770 | 7.220 | 6.720 | 7.020 | 1,380,946 | +0.24(+3.54%) |
Aug 21, 2019 | 6.850 | 6.860 | 6.600 | 6.780 | 748,237 | -0.02(-0.29%) |
Aug 20, 2019 | 6.740 | 6.930 | 6.570 | 6.800 | 1,102,895 | +0.31(+4.78%) |
Aug 19, 2019 | 6.400 | 6.650 | 6.240 | 6.490 | 865,090 | +0.17(+2.69%) |
Aug 16, 2019 | 6.320 | 6.435 | 6.060 | 6.320 | 1,898,700 | +0.01(+0.16%) |
Aug 15, 2019 | 6.620 | 6.730 | 6.140 | 6.310 | 1,288,609 | -0.31(-4.68%) |
Aug 14, 2019 | 7.060 | 7.110 | 6.605 | 6.620 | 1,550,838 | -0.66(-9.07%) |
Aug 13, 2019 | 7.410 | 7.500 | 7.160 | 7.280 | 811,668 | -0.13(-1.75%) |
Aug 12, 2019 | 7.780 | 7.820 | 7.360 | 7.410 | 921,383 | -0.41(-5.24%) |
Aug 09, 2019 | 7.950 | 8.140 | 7.458 | 7.820 | 1,960,200 | -0.13(-1.64%) |
Aug 08, 2019 | 7.960 | 8.100 | 7.770 | 7.950 | 1,498,018 | -0.06(-0.75%) |
Aug 07, 2019 | 7.260 | 8.170 | 7.005 | 8.010 | 3,879,721 | +0.84(+11.72%) |
Aug 06, 2019 | 6.930 | 7.250 | 6.680 | 7.170 | 1,822,118 | +0.27(+3.91%) |
Aug 05, 2019 | 7.190 | 7.190 | 6.780 | 6.900 | 946,645 | -0.44(-5.99%) |
Aug 02, 2019 | 6.860 | 7.420 | 6.810 | 7.340 | 1,187,000 | +0.43(+6.22%) |
Aug 01, 2019 | 7.310 | 7.469 | 6.760 | 6.910 | 1,724,558 | -0.45(-6.11%) |
Jul 31, 2019 | 7.780 | 7.860 | 7.350 | 7.360 | 1,479,265 | -0.36(-4.66%) |
Jul 30, 2019 | 7.510 | 8.070 | 7.320 | 7.720 | 2,216,260 | +0.14(+1.85%) |
Jul 29, 2019 | 7.620 | 7.780 | 7.350 | 7.580 | 792,913 | +0.00(+0.00%) |
Jul 26, 2019 | 7.790 | 7.890 | 7.500 | 7.580 | 1,280,400 | -0.17(-2.19%) |
Jul 25, 2019 | 8.370 | 8.380 | 7.680 | 7.750 | 1,494,644 | -0.48(-5.83%) |
Jul 24, 2019 | 7.840 | 8.270 | 7.700 | 8.230 | 1,541,042 | +0.50(+6.47%) |
Jul 23, 2019 | 8.000 | 8.190 | 7.700 | 7.730 | 1,069,094 | -0.19(-2.40%) |
Jul 22, 2019 | 8.300 | 8.310 | 7.850 | 7.920 | 1,148,571 | -0.26(-3.18%) |
Jul 19, 2019 | 8.140 | 8.420 | 8.140 | 8.180 | 973,800 | -0.02(-0.24%) |
Jul 18, 2019 | 8.310 | 8.310 | 7.960 | 8.200 | 1,588,475 | -0.18(-2.15%) |
Jul 17, 2019 | 8.950 | 8.980 | 8.090 | 8.380 | 2,446,410 | -0.45(-5.10%) |
Jul 16, 2019 | 9.150 | 9.150 | 8.810 | 8.830 | 1,310,814 | -0.38(-4.13%) |
Jul 15, 2019 | 9.660 | 9.694 | 8.960 | 9.210 | 1,526,014 | -0.37(-3.86%) |
Jul 12, 2019 | 9.350 | 9.665 | 9.180 | 9.580 | 1,317,800 | +0.28(+3.01%) |
Jul 11, 2019 | 9.420 | 9.770 | 9.190 | 9.300 | 1,354,313 | -0.06(-0.64%) |
Jul 10, 2019 | 9.200 | 9.555 | 8.700 | 9.360 | 1,884,136 | +0.24(+2.63%) |
Jul 09, 2019 | 9.540 | 9.560 | 8.830 | 9.120 | 2,546,901 | -0.39(-4.10%) |
Jul 08, 2019 | 9.810 | 9.980 | 9.440 | 9.510 | 2,221,881 | -0.29(-2.96%) |
Jul 05, 2019 | 9.100 | 10.05 | 9.050 | 9.800 | 3,322,500 | +0.72(+7.93%) |
Jul 03, 2019 | 9.330 | 9.420 | 8.700 | 9.080 | 2,602,100 | -0.23(-2.47%) |
Jul 02, 2019 | 8.110 | 9.430 | 8.040 | 9.310 | 8,559,985 | +1.39(+17.55%) |
Jul 01, 2019 | 7.930 | 8.240 | 7.900 | 7.920 | 1,215,594 | +0.10(+1.28%) |
Jun 28, 2019 | 7.450 | 7.850 | 7.410 | 7.820 | 1,474,500 | +0.39(+5.25%) |
Jun 27, 2019 | 7.340 | 7.460 | 7.150 | 7.430 | 878,783 | +0.10(+1.36%) |
Jun 26, 2019 | 7.230 | 7.420 | 7.120 | 7.330 | 923,683 | +0.10(+1.38%) |
Jun 25, 2019 | 7.580 | 7.723 | 7.072 | 7.230 | 1,293,360 | -0.32(-4.24%) |
Jun 24, 2019 | 7.640 | 7.980 | 7.520 | 7.550 | 1,228,943 | -0.04(-0.53%) |
Jun 21, 2019 | 7.470 | 7.685 | 7.120 | 7.590 | 1,998,200 | +0.15(+2.02%) |
Jun 20, 2019 | 7.450 | 7.650 | 7.290 | 7.440 | 1,165,800 | +0.07(+0.95%) |
Jun 19, 2019 | 7.060 | 7.610 | 7.050 | 7.370 | 1,768,559 | +0.28(+3.95%) |
Jun 18, 2019 | 6.750 | 7.160 | 6.650 | 7.090 | 1,520,589 | +0.32(+4.73%) |
Jun 17, 2019 | 6.720 | 6.940 | 6.400 | 6.770 | 2,716,674 | +0.05(+0.74%) |
Jun 14, 2019 | 6.160 | 6.870 | 5.980 | 6.720 | 4,551,500 | +0.56(+9.09%) |
Jun 13, 2019 | 6.010 | 6.210 | 6.010 | 6.160 | 1,044,338 | +0.19(+3.18%) |
Jun 12, 2019 | 6.040 | 6.050 | 5.860 | 5.970 | 1,128,401 | -0.06(-1.00%) |
Jun 11, 2019 | 6.230 | 6.440 | 6.000 | 6.030 | 1,530,238 | -0.19(-3.05%) |
Jun 10, 2019 | 6.200 | 6.400 | 6.000 | 6.220 | 1,344,342 | +0.09(+1.47%) |
Jun 07, 2019 | 5.950 | 6.330 | 5.790 | 6.130 | 1,490,100 | +0.16(+2.68%) |
Jun 06, 2019 | 6.340 | 6.400 | 5.870 | 5.970 | 1,750,700 | -0.38(-5.98%) |
Jun 05, 2019 | 6.530 | 6.610 | 6.130 | 6.350 | 1,838,194 | -0.18(-2.76%) |
Jun 04, 2019 | 6.630 | 6.870 | 6.410 | 6.530 | 1,929,199 | -0.09(-1.36%) |