Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.210 | 8.400 | 8.200 | 8.350 | 2,100 | +0.16(+1.95%) |
Aug 29, 2019 | 8.170 | 8.320 | 8.160 | 8.190 | 4,644 | +0.13(+1.61%) |
Aug 28, 2019 | 8.130 | 8.340 | 8.020 | 8.060 | 8,803 | +0.00(+0.00%) |
Aug 27, 2019 | 8.140 | 8.200 | 8.050 | 8.060 | 5,714 | -0.24(-2.89%) |
Aug 26, 2019 | 8.200 | 8.300 | 8.200 | 8.300 | 793 | -0.11(-1.31%) |
Aug 23, 2019 | 8.020 | 8.440 | 8.020 | 8.410 | 3,400 | +0.20(+2.44%) |
Aug 22, 2019 | 8.180 | 8.210 | 8.000 | 8.210 | 11,443 | -0.06(-0.77%) |
Aug 21, 2019 | 8.430 | 8.430 | 8.220 | 8.273 | 4,019 | -0.18(-2.09%) |
Aug 20, 2019 | 8.251 | 8.450 | 8.245 | 8.450 | 1,385 | +0.01(+0.18%) |
Aug 19, 2019 | 8.190 | 8.500 | 8.190 | 8.435 | 5,455 | -0.06(-0.76%) |
Aug 16, 2019 | 8.220 | 8.550 | 8.100 | 8.500 | 13,300 | +0.27(+3.28%) |
Aug 15, 2019 | 8.390 | 8.700 | 8.211 | 8.230 | 15,633 | -0.37(-4.30%) |
Aug 14, 2019 | 8.530 | 8.600 | 8.160 | 8.600 | 13,935 | +0.30(+3.61%) |
Aug 13, 2019 | 8.500 | 8.610 | 8.200 | 8.300 | 119,928 | +0.19(+2.34%) |
Aug 12, 2019 | 8.390 | 8.420 | 7.939 | 8.110 | 21,359 | -0.35(-4.14%) |
Aug 09, 2019 | 7.770 | 8.460 | 7.720 | 8.460 | 3,600 | +0.76(+9.87%) |
Aug 08, 2019 | 8.030 | 8.090 | 7.690 | 7.700 | 41,133 | -0.31(-3.87%) |
Aug 07, 2019 | 8.540 | 8.862 | 8.010 | 8.010 | 48,782 | -0.71(-8.14%) |
Aug 06, 2019 | 9.700 | 9.700 | 8.530 | 8.720 | 48,489 | -1.07(-10.93%) |
Aug 05, 2019 | 10.09 | 10.40 | 9.550 | 9.790 | 106,258 | -0.36(-3.55%) |
Aug 02, 2019 | 10.27 | 10.27 | 10.02 | 10.15 | 12,600 | -0.01(-0.10%) |
Aug 01, 2019 | 10.39 | 10.40 | 10.15 | 10.16 | 5,268 | -0.03(-0.29%) |
Jul 31, 2019 | 10.10 | 10.33 | 10.07 | 10.19 | 6,410 | -0.03(-0.29%) |
Jul 30, 2019 | 10.45 | 10.45 | 10.12 | 10.22 | 37,995 | -0.20(-1.92%) |
Jul 29, 2019 | 10.24 | 10.42 | 10.01 | 10.42 | 13,517 | +0.23(+2.26%) |
Jul 26, 2019 | 10.00 | 10.24 | 10.00 | 10.19 | 4,100 | +0.32(+3.24%) |
Jul 25, 2019 | 10.24 | 10.24 | 9.823 | 9.870 | 3,079 | -0.25(-2.47%) |
Jul 24, 2019 | 9.960 | 10.24 | 9.950 | 10.12 | 8,174 | +0.29(+2.95%) |
Jul 23, 2019 | 9.660 | 9.980 | 9.598 | 9.830 | 9,323 | +0.28(+2.93%) |
Jul 22, 2019 | 9.680 | 9.921 | 9.550 | 9.550 | 5,715 | -0.25(-2.55%) |
Jul 19, 2019 | 9.629 | 9.800 | 9.611 | 9.800 | 10,500 | +0.08(+0.78%) |
Jul 18, 2019 | 10.23 | 10.23 | 9.710 | 9.724 | 15,444 | -0.29(-2.86%) |
Jul 17, 2019 | 10.04 | 10.40 | 9.925 | 10.01 | 11,711 | -0.09(-0.89%) |
Jul 16, 2019 | 10.17 | 10.43 | 10.05 | 10.10 | 11,754 | -0.23(-2.22%) |
Jul 15, 2019 | 10.48 | 10.98 | 9.990 | 10.33 | 17,976 | -0.15(-1.43%) |
Jul 12, 2019 | 10.21 | 10.48 | 9.810 | 10.48 | 5,800 | +0.16(+1.55%) |
Jul 11, 2019 | 9.950 | 10.32 | 9.700 | 10.32 | 25,892 | +0.65(+6.72%) |
Jul 10, 2019 | 9.740 | 10.20 | 9.670 | 9.670 | 13,968 | -0.19(-1.93%) |
Jul 09, 2019 | 10.16 | 10.98 | 9.860 | 9.860 | 122,473 | -0.44(-4.27%) |
Jul 08, 2019 | 9.490 | 11.36 | 9.310 | 10.30 | 347,358 | +1.18(+12.94%) |
Jul 05, 2019 | 8.830 | 9.120 | 8.830 | 9.120 | 4,400 | +0.17(+1.90%) |
Jul 03, 2019 | 8.900 | 9.340 | 8.820 | 8.950 | 18,100 | -0.19(-2.11%) |
Jul 02, 2019 | 8.800 | 9.255 | 8.665 | 9.143 | 14,185 | +0.14(+1.59%) |
Jul 01, 2019 | 9.218 | 9.218 | 8.930 | 9.000 | 1,236 | -0.11(-1.17%) |
Jun 28, 2019 | 9.200 | 9.300 | 9.106 | 9.106 | 2,600 | -0.04(-0.48%) |
Jun 27, 2019 | 9.304 | 9.304 | 9.075 | 9.150 | 2,073 | -0.20(-2.14%) |
Jun 26, 2019 | 9.490 | 9.490 | 9.247 | 9.350 | 12,300 | -0.14(-1.48%) |
Jun 25, 2019 | 9.250 | 9.500 | 9.030 | 9.490 | 11,336 | +0.55(+6.17%) |
Jun 24, 2019 | 9.250 | 9.250 | 8.770 | 8.939 | 7,751 | -0.31(-3.37%) |
Jun 21, 2019 | 8.980 | 9.250 | 8.660 | 9.250 | 3,000 | +0.13(+1.48%) |
Jun 20, 2019 | 9.150 | 9.157 | 9.000 | 9.116 | 7,774 | +0.39(+4.41%) |
Jun 19, 2019 | 8.730 | 8.730 | 8.730 | 8.730 | 406 | +0.11(+1.28%) |
Jun 18, 2019 | 8.540 | 8.760 | 8.510 | 8.620 | 3,285 | +0.04(+0.47%) |
Jun 17, 2019 | 9.000 | 9.000 | 8.460 | 8.580 | 6,701 | +0.08(+0.91%) |
Jun 14, 2019 | 9.099 | 9.099 | 8.502 | 8.502 | 1,200 | -0.02(-0.21%) |
Jun 13, 2019 | 8.850 | 8.850 | 8.520 | 8.520 | 3,658 | -0.13(-1.50%) |
Jun 12, 2019 | 9.250 | 9.250 | 8.650 | 8.650 | 8,220 | -0.47(-5.18%) |
Jun 11, 2019 | 9.250 | 9.250 | 8.790 | 9.122 | 1,449 | -0.13(-1.38%) |
Jun 10, 2019 | 8.902 | 9.250 | 8.671 | 9.250 | 25,479 | +0.12(+1.31%) |
Jun 07, 2019 | 9.210 | 9.210 | 8.890 | 9.130 | 3,500 | +0.24(+2.70%) |
Jun 06, 2019 | 9.100 | 9.100 | 8.890 | 8.890 | 2,371 | -0.36(-3.89%) |
Jun 05, 2019 | 9.260 | 9.410 | 8.978 | 9.250 | 2,115 | +0.05(+0.54%) |
Jun 04, 2019 | 9.490 | 9.490 | 8.710 | 9.200 | 5,326 | +0.61(+7.10%) |