Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.422 | 6.422 | 6.135 | 6.239 | 167,202 | -0.13(-2.05%) |
Aug 29, 2019 | 6.309 | 6.413 | 6.239 | 6.370 | 103,034 | +0.09(+1.39%) |
Aug 28, 2019 | 6.379 | 6.535 | 6.239 | 6.283 | 197,880 | -0.09(-1.37%) |
Aug 27, 2019 | 6.440 | 6.530 | 6.213 | 6.370 | 323,545 | -0.06(-0.95%) |
Aug 26, 2019 | 6.344 | 6.535 | 6.213 | 6.431 | 242,385 | +0.11(+1.79%) |
Aug 23, 2019 | 6.396 | 6.570 | 6.291 | 6.318 | 257,976 | -0.10(-1.49%) |
Aug 22, 2019 | 6.527 | 6.570 | 6.396 | 6.413 | 145,685 | -0.09(-1.34%) |
Aug 21, 2019 | 6.474 | 6.623 | 6.422 | 6.501 | 183,489 | +0.02(+0.27%) |
Aug 20, 2019 | 6.309 | 6.553 | 6.283 | 6.483 | 167,503 | +0.15(+2.34%) |
Aug 19, 2019 | 6.230 | 6.405 | 6.213 | 6.335 | 151,911 | +0.10(+1.68%) |
Aug 16, 2019 | 6.135 | 6.326 | 6.100 | 6.230 | 231,008 | +0.10(+1.71%) |
Aug 15, 2019 | 6.248 | 6.257 | 6.039 | 6.126 | 304,982 | -0.07(-1.06%) |
Aug 14, 2019 | 6.493 | 6.562 | 6.140 | 6.191 | 305,896 | -0.33(-5.03%) |
Aug 13, 2019 | 6.200 | 6.735 | 6.200 | 6.519 | 520,469 | +0.31(+5.00%) |
Aug 12, 2019 | 6.321 | 6.329 | 6.105 | 6.209 | 276,985 | -0.11(-1.77%) |
Aug 09, 2019 | 6.295 | 6.510 | 6.260 | 6.321 | 435,002 | +0.16(+2.52%) |
Aug 08, 2019 | 6.096 | 6.269 | 5.820 | 6.165 | 599,051 | +0.12(+2.00%) |
Aug 07, 2019 | 5.700 | 6.174 | 5.639 | 6.045 | 423,959 | +0.22(+3.70%) |
Aug 06, 2019 | 6.571 | 6.631 | 5.803 | 5.829 | 809,598 | -0.72(-10.94%) |
Aug 05, 2019 | 8.537 | 8.537 | 6.467 | 6.545 | 834,008 | -2.65(-28.80%) |
Aug 02, 2019 | 9.365 | 9.382 | 9.123 | 9.192 | 164,560 | -0.20(-2.11%) |
Aug 01, 2019 | 9.546 | 9.623 | 9.339 | 9.390 | 218,155 | -0.11(-1.18%) |
Jul 31, 2019 | 9.701 | 9.873 | 9.494 | 9.502 | 327,936 | -0.14(-1.43%) |
Jul 30, 2019 | 9.330 | 9.709 | 9.300 | 9.640 | 348,074 | +0.31(+3.33%) |
Jul 29, 2019 | 9.330 | 9.356 | 9.196 | 9.330 | 186,692 | +0.03(+0.28%) |
Jul 26, 2019 | 9.149 | 9.365 | 9.114 | 9.304 | 263,947 | +0.16(+1.70%) |
Jul 25, 2019 | 9.235 | 9.296 | 9.140 | 9.149 | 174,779 | -0.08(-0.84%) |
Jul 24, 2019 | 9.114 | 9.339 | 9.071 | 9.227 | 228,918 | +0.05(+0.56%) |
Jul 23, 2019 | 9.261 | 9.306 | 8.942 | 9.175 | 256,825 | -0.08(-0.84%) |
Jul 22, 2019 | 9.425 | 9.451 | 9.106 | 9.252 | 332,618 | -0.16(-1.65%) |
Jul 19, 2019 | 9.606 | 9.666 | 9.399 | 9.408 | 197,264 | -0.22(-2.33%) |
Jul 18, 2019 | 9.623 | 9.649 | 9.416 | 9.632 | 158,646 | +0.00(+0.00%) |
Jul 17, 2019 | 9.632 | 9.632 | 9.477 | 9.632 | 302,949 | +0.00(+0.00%) |
Jul 16, 2019 | 9.632 | 9.753 | 9.468 | 9.632 | 429,254 | -0.04(-0.45%) |
Jul 15, 2019 | 9.571 | 9.684 | 9.352 | 9.675 | 266,024 | +0.11(+1.17%) |
Jul 12, 2019 | 9.830 | 9.908 | 9.502 | 9.563 | 304,536 | -0.24(-2.46%) |
Jul 11, 2019 | 9.658 | 9.813 | 9.442 | 9.804 | 416,820 | +0.13(+1.34%) |
Jul 10, 2019 | 9.865 | 9.934 | 9.666 | 9.675 | 337,547 | -0.15(-1.49%) |
Jul 09, 2019 | 10.30 | 10.33 | 9.589 | 9.822 | 500,566 | -0.44(-4.29%) |
Jul 08, 2019 | 10.21 | 10.29 | 10.07 | 10.26 | 584,341 | +0.09(+0.85%) |
Jul 05, 2019 | 10.05 | 10.28 | 9.847 | 10.18 | 433,610 | +0.21(+2.08%) |
Jul 03, 2019 | 9.873 | 10.14 | 9.847 | 9.968 | 415,519 | +0.14(+1.40%) |
Jul 02, 2019 | 9.658 | 9.908 | 9.485 | 9.830 | 417,031 | +0.22(+2.24%) |
Jul 01, 2019 | 9.227 | 9.761 | 9.227 | 9.615 | 524,128 | +0.43(+4.69%) |
Jun 28, 2019 | 9.045 | 9.304 | 9.028 | 9.183 | 2,391,990 | +0.16(+1.82%) |
Jun 27, 2019 | 8.933 | 9.106 | 8.882 | 9.020 | 328,618 | +0.15(+1.65%) |
Jun 26, 2019 | 9.399 | 9.419 | 8.668 | 8.873 | 465,009 | -0.52(-5.51%) |
Jun 25, 2019 | 9.485 | 9.485 | 9.313 | 9.390 | 276,799 | -0.01(-0.09%) |
Jun 24, 2019 | 9.365 | 9.416 | 9.200 | 9.399 | 273,652 | +0.09(+0.93%) |
Jun 21, 2019 | 9.287 | 9.390 | 9.099 | 9.313 | 331,093 | +0.02(+0.19%) |
Jun 20, 2019 | 9.045 | 9.390 | 8.993 | 9.296 | 436,746 | +0.35(+3.95%) |
Jun 19, 2019 | 8.580 | 8.942 | 8.442 | 8.942 | 369,827 | +0.37(+4.33%) |
Jun 18, 2019 | 8.450 | 8.606 | 8.433 | 8.571 | 175,727 | +0.16(+1.95%) |
Jun 17, 2019 | 8.442 | 8.485 | 8.330 | 8.407 | 140,251 | -0.02(-0.20%) |
Jun 14, 2019 | 8.476 | 8.519 | 8.390 | 8.425 | 174,650 | -0.02(-0.20%) |
Jun 13, 2019 | 8.347 | 8.528 | 8.330 | 8.442 | 190,290 | +0.11(+1.35%) |
Jun 12, 2019 | 8.131 | 8.407 | 8.131 | 8.330 | 205,192 | +0.20(+2.44%) |
Jun 11, 2019 | 8.028 | 8.175 | 7.894 | 8.131 | 175,313 | +0.09(+1.07%) |
Jun 10, 2019 | 8.278 | 8.356 | 7.864 | 8.045 | 248,829 | -0.23(-2.81%) |
Jun 07, 2019 | 8.450 | 8.545 | 8.222 | 8.278 | 226,604 | -0.16(-1.94%) |
Jun 06, 2019 | 8.295 | 8.519 | 8.278 | 8.442 | 321,688 | +0.17(+2.09%) |
Jun 05, 2019 | 8.209 | 8.340 | 8.131 | 8.269 | 256,030 | +0.08(+0.95%) |
Jun 04, 2019 | 8.175 | 8.235 | 8.106 | 8.192 | 153,743 | +0.03(+0.32%) |