Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.350 | 8.350 | 8.061 | 8.090 | 6,400 | -0.06(-0.74%) |
Aug 29, 2019 | 8.050 | 8.190 | 8.050 | 8.150 | 6,549 | +0.09(+1.12%) |
Aug 28, 2019 | 7.990 | 8.140 | 7.995 | 8.060 | 14,229 | -0.01(-0.12%) |
Aug 27, 2019 | 8.261 | 8.330 | 7.992 | 8.070 | 26,288 | -0.11(-1.34%) |
Aug 26, 2019 | 8.430 | 8.430 | 8.180 | 8.180 | 15,968 | +0.01(+0.12%) |
Aug 23, 2019 | 8.210 | 8.350 | 8.050 | 8.170 | 24,900 | -0.14(-1.68%) |
Aug 22, 2019 | 7.940 | 8.426 | 7.901 | 8.310 | 83,373 | +0.39(+4.92%) |
Aug 21, 2019 | 7.780 | 7.920 | 7.780 | 7.920 | 12,771 | +0.12(+1.54%) |
Aug 20, 2019 | 7.740 | 8.000 | 7.740 | 7.800 | 10,244 | +0.06(+0.78%) |
Aug 19, 2019 | 8.140 | 8.145 | 7.620 | 7.740 | 34,491 | -0.01(-0.13%) |
Aug 16, 2019 | 7.200 | 7.950 | 7.200 | 7.750 | 38,400 | +0.63(+8.85%) |
Aug 15, 2019 | 7.250 | 7.415 | 7.120 | 7.120 | 8,077 | -0.19(-2.60%) |
Aug 14, 2019 | 7.253 | 7.361 | 7.250 | 7.310 | 31,376 | -0.04(-0.54%) |
Aug 13, 2019 | 7.490 | 7.730 | 7.280 | 7.350 | 31,232 | -0.30(-3.92%) |
Aug 12, 2019 | 7.840 | 7.850 | 7.650 | 7.650 | 10,094 | -0.12(-1.54%) |
Aug 09, 2019 | 8.070 | 8.070 | 7.770 | 7.770 | 14,800 | -0.31(-3.84%) |
Aug 08, 2019 | 8.090 | 8.400 | 7.844 | 8.080 | 37,295 | +0.17(+2.15%) |
Aug 07, 2019 | 7.890 | 8.060 | 7.620 | 7.910 | 65,026 | +0.22(+2.86%) |
Aug 06, 2019 | 7.410 | 7.700 | 7.410 | 7.690 | 25,949 | +0.36(+4.91%) |
Aug 05, 2019 | 7.010 | 7.530 | 6.985 | 7.330 | 18,643 | -0.28(-3.62%) |
Aug 02, 2019 | 7.919 | 7.960 | 7.550 | 7.605 | 15,100 | -0.23(-3.00%) |
Aug 01, 2019 | 7.930 | 8.080 | 7.840 | 7.840 | 11,506 | -0.01(-0.13%) |
Jul 31, 2019 | 8.060 | 8.180 | 7.850 | 7.850 | 35,931 | -0.14(-1.75%) |
Jul 30, 2019 | 7.900 | 8.220 | 7.840 | 7.990 | 41,219 | -0.06(-0.75%) |
Jul 29, 2019 | 8.140 | 8.150 | 7.870 | 8.050 | 68,095 | +0.56(+7.48%) |
Jul 26, 2019 | 7.320 | 7.530 | 7.320 | 7.490 | 45,500 | +0.27(+3.74%) |
Jul 25, 2019 | 7.670 | 7.700 | 7.110 | 7.220 | 28,627 | -0.38(-5.00%) |
Jul 24, 2019 | 7.560 | 7.740 | 7.522 | 7.600 | 11,106 | -0.09(-1.17%) |
Jul 23, 2019 | 7.680 | 7.860 | 7.600 | 7.690 | 13,322 | +0.08(+1.05%) |
Jul 22, 2019 | 7.660 | 7.800 | 7.500 | 7.610 | 13,589 | +0.00(+0.00%) |
Jul 19, 2019 | 7.500 | 7.830 | 7.500 | 7.610 | 31,300 | -0.08(-1.04%) |
Jul 18, 2019 | 7.800 | 7.830 | 7.548 | 7.690 | 15,960 | -0.01(-0.13%) |
Jul 17, 2019 | 7.670 | 7.790 | 7.400 | 7.700 | 21,184 | +0.01(+0.13%) |
Jul 16, 2019 | 7.900 | 7.900 | 7.440 | 7.690 | 160,614 | -0.21(-2.66%) |
Jul 15, 2019 | 7.750 | 7.900 | 7.662 | 7.900 | 32,028 | +0.15(+1.94%) |
Jul 12, 2019 | 7.770 | 7.900 | 7.750 | 7.750 | 22,500 | -0.01(-0.13%) |
Jul 11, 2019 | 7.700 | 7.980 | 7.661 | 7.760 | 22,779 | -0.02(-0.26%) |
Jul 10, 2019 | 8.000 | 8.020 | 7.730 | 7.780 | 23,604 | -0.17(-2.14%) |
Jul 09, 2019 | 8.120 | 8.120 | 7.910 | 7.950 | 17,882 | -0.15(-1.85%) |
Jul 08, 2019 | 8.010 | 8.150 | 7.900 | 8.100 | 15,612 | +0.09(+1.12%) |
Jul 05, 2019 | 8.010 | 8.150 | 8.010 | 8.010 | 5,500 | -0.01(-0.12%) |
Jul 03, 2019 | 8.180 | 8.210 | 8.010 | 8.020 | 10,600 | -0.14(-1.72%) |
Jul 02, 2019 | 8.200 | 8.340 | 8.160 | 8.160 | 2,187 | -0.12(-1.45%) |
Jul 01, 2019 | 8.530 | 8.530 | 8.200 | 8.280 | 9,363 | -0.13(-1.55%) |
Jun 28, 2019 | 8.420 | 8.450 | 8.200 | 8.410 | 36,100 | +0.20(+2.44%) |
Jun 27, 2019 | 8.410 | 8.560 | 8.210 | 8.210 | 34,168 | -0.20(-2.38%) |
Jun 26, 2019 | 8.420 | 8.640 | 8.300 | 8.410 | 45,344 | +0.18(+2.19%) |
Jun 25, 2019 | 8.300 | 8.350 | 8.040 | 8.230 | 33,649 | -0.02(-0.24%) |
Jun 24, 2019 | 8.500 | 8.510 | 8.250 | 8.250 | 23,832 | -0.26(-3.06%) |
Jun 21, 2019 | 7.900 | 8.510 | 7.900 | 8.510 | 60,200 | +0.59(+7.45%) |
Jun 20, 2019 | 7.910 | 8.050 | 7.700 | 7.920 | 36,599 | +0.17(+2.19%) |
Jun 19, 2019 | 7.860 | 8.090 | 7.720 | 7.750 | 107,472 | -0.03(-0.39%) |
Jun 18, 2019 | 7.950 | 7.950 | 7.658 | 7.780 | 9,151 | -0.11(-1.39%) |
Jun 17, 2019 | 8.000 | 8.020 | 7.680 | 7.890 | 12,525 | -0.06(-0.75%) |
Jun 14, 2019 | 8.000 | 8.050 | 7.880 | 7.950 | 16,500 | -0.04(-0.50%) |
Jun 13, 2019 | 8.170 | 8.170 | 7.930 | 7.990 | 13,158 | +0.02(+0.25%) |
Jun 12, 2019 | 8.121 | 8.121 | 7.710 | 7.970 | 13,902 | +0.13(+1.66%) |
Jun 11, 2019 | 7.790 | 8.140 | 7.772 | 7.840 | 40,231 | +0.04(+0.51%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.690 | 7.800 | 39,393 | +0.15(+1.91%) |
Jun 07, 2019 | 7.280 | 7.750 | 7.216 | 7.654 | 51,400 | +0.39(+5.42%) |
Jun 06, 2019 | 7.250 | 7.330 | 7.110 | 7.260 | 14,029 | -0.03(-0.34%) |
Jun 05, 2019 | 7.080 | 7.350 | 7.080 | 7.285 | 13,647 | +0.20(+2.75%) |
Jun 04, 2019 | 7.160 | 7.200 | 7.050 | 7.090 | 7,285 | -0.11(-1.53%) |