Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.799 | 7.847 | 7.577 | 7.645 | 4,891,307 | -0.03(-0.38%) |
Aug 29, 2019 | 7.568 | 7.731 | 7.539 | 7.674 | 5,922,362 | +0.24(+3.24%) |
Aug 28, 2019 | 7.317 | 7.520 | 7.211 | 7.433 | 13,539,298 | +0.10(+1.31%) |
Aug 27, 2019 | 7.693 | 7.727 | 7.308 | 7.337 | 7,341,556 | -0.34(-4.39%) |
Aug 26, 2019 | 7.780 | 7.799 | 7.587 | 7.674 | 5,095,057 | +0.00(+0.00%) |
Aug 23, 2019 | 7.876 | 7.924 | 7.616 | 7.674 | 8,747,415 | -0.28(-3.51%) |
Aug 22, 2019 | 7.934 | 8.001 | 7.702 | 7.953 | 7,041,831 | +0.01(+0.12%) |
Aug 21, 2019 | 8.165 | 8.174 | 7.890 | 7.943 | 6,354,078 | -0.15(-1.90%) |
Aug 20, 2019 | 8.011 | 8.155 | 7.895 | 8.097 | 3,610,722 | +0.00(+0.00%) |
Aug 19, 2019 | 8.011 | 8.169 | 7.991 | 8.097 | 5,694,115 | +0.24(+3.06%) |
Aug 16, 2019 | 7.751 | 7.943 | 7.674 | 7.857 | 9,100,548 | +0.14(+1.87%) |
Aug 15, 2019 | 7.914 | 8.039 | 7.491 | 7.712 | 8,974,506 | -0.17(-2.20%) |
Aug 14, 2019 | 7.991 | 8.097 | 7.857 | 7.885 | 8,077,818 | -0.38(-4.55%) |
Aug 13, 2019 | 7.885 | 8.338 | 7.847 | 8.261 | 10,287,336 | +0.39(+4.89%) |
Aug 12, 2019 | 8.068 | 8.126 | 7.808 | 7.876 | 9,137,621 | -0.26(-3.20%) |
Aug 09, 2019 | 8.415 | 8.502 | 8.078 | 8.136 | 10,304,835 | -0.51(-5.90%) |
Aug 08, 2019 | 8.405 | 8.665 | 8.328 | 8.646 | 10,119,585 | +0.34(+4.06%) |
Aug 07, 2019 | 8.222 | 8.386 | 8.039 | 8.309 | 14,163,087 | -0.07(-0.80%) |
Aug 06, 2019 | 8.579 | 8.665 | 8.174 | 8.376 | 11,016,954 | -0.13(-1.47%) |
Aug 05, 2019 | 8.848 | 8.848 | 8.309 | 8.502 | 18,574,898 | -0.49(-5.46%) |
Aug 02, 2019 | 9.204 | 9.253 | 8.867 | 8.993 | 13,378,234 | -0.29(-3.11%) |
Aug 01, 2019 | 10.14 | 10.19 | 9.233 | 9.281 | 26,572,932 | -0.98(-9.57%) |
Jul 31, 2019 | 10.78 | 10.86 | 10.12 | 10.26 | 13,188,109 | -0.51(-4.74%) |
Jul 30, 2019 | 10.39 | 10.77 | 10.24 | 10.77 | 8,882,983 | +0.31(+2.94%) |
Jul 29, 2019 | 10.47 | 10.56 | 10.30 | 10.47 | 6,080,641 | -0.03(-0.28%) |
Jul 26, 2019 | 10.46 | 10.50 | 10.33 | 10.49 | 6,205,688 | +0.07(+0.65%) |
Jul 25, 2019 | 10.52 | 10.59 | 10.27 | 10.43 | 8,663,759 | -0.10(-0.92%) |
Jul 24, 2019 | 10.47 | 10.63 | 10.28 | 10.52 | 13,183,945 | -0.27(-2.50%) |
Jul 23, 2019 | 10.87 | 10.92 | 10.62 | 10.79 | 9,152,737 | +0.00(+0.00%) |
Jul 22, 2019 | 10.94 | 11.07 | 10.61 | 10.79 | 13,086,548 | -0.09(-0.80%) |
Jul 19, 2019 | 10.72 | 11.18 | 10.54 | 10.88 | 31,218,304 | +0.41(+3.96%) |
Jul 18, 2019 | 10.49 | 10.55 | 10.39 | 10.47 | 8,189,315 | -0.12(-1.09%) |
Jul 17, 2019 | 10.59 | 10.72 | 10.41 | 10.58 | 7,973,727 | +0.02(+0.18%) |
Jul 16, 2019 | 10.25 | 10.80 | 10.19 | 10.56 | 10,502,396 | +0.31(+3.00%) |
Jul 15, 2019 | 10.20 | 10.32 | 10.07 | 10.25 | 8,618,211 | +0.13(+1.33%) |
Jul 12, 2019 | 9.878 | 10.20 | 9.878 | 10.12 | 8,078,435 | +0.26(+2.64%) |
Jul 11, 2019 | 9.927 | 9.955 | 9.715 | 9.859 | 6,562,066 | +0.00(+0.00%) |
Jul 10, 2019 | 10.17 | 10.26 | 9.840 | 9.859 | 8,408,009 | -0.14(-1.44%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.854 | 10.00 | 10,911,547 | -0.18(-1.80%) |
Jul 08, 2019 | 10.48 | 10.51 | 10.13 | 10.19 | 8,056,770 | -0.27(-2.58%) |
Jul 05, 2019 | 10.32 | 10.55 | 10.17 | 10.46 | 6,406,974 | -0.15(-1.45%) |
Jul 03, 2019 | 10.55 | 10.68 | 10.50 | 10.61 | 5,735,606 | +0.13(+1.29%) |
Jul 02, 2019 | 10.35 | 10.53 | 10.26 | 10.48 | 7,241,131 | +0.11(+1.02%) |
Jul 01, 2019 | 10.46 | 10.49 | 10.25 | 10.37 | 9,285,587 | +0.15(+1.50%) |
Jun 28, 2019 | 10.01 | 10.27 | 9.815 | 10.22 | 14,098,884 | +0.24(+2.40%) |
Jun 27, 2019 | 9.872 | 10.01 | 9.815 | 9.977 | 6,019,634 | +0.21(+2.16%) |
Jun 26, 2019 | 9.508 | 9.815 | 9.374 | 9.767 | 7,398,012 | +0.36(+3.87%) |
Jun 25, 2019 | 9.413 | 9.565 | 9.307 | 9.403 | 8,629,779 | +0.00(+0.00%) |
Jun 24, 2019 | 9.652 | 9.652 | 9.384 | 9.403 | 7,270,034 | -0.23(-2.39%) |
Jun 21, 2019 | 9.776 | 9.843 | 9.604 | 9.633 | 7,944,297 | -0.18(-1.85%) |
Jun 20, 2019 | 10.12 | 10.25 | 9.738 | 9.815 | 9,433,254 | -0.10(-0.97%) |
Jun 19, 2019 | 9.738 | 10.03 | 9.671 | 9.910 | 11,633,629 | +0.29(+2.99%) |
Jun 18, 2019 | 9.393 | 9.843 | 9.372 | 9.623 | 10,979,194 | +0.41(+4.47%) |
Jun 17, 2019 | 9.202 | 9.288 | 9.092 | 9.211 | 4,295,747 | +0.01(+0.10%) |
Jun 14, 2019 | 9.336 | 9.355 | 9.144 | 9.202 | 5,764,625 | -0.21(-2.24%) |
Jun 13, 2019 | 9.307 | 9.441 | 9.259 | 9.413 | 4,682,028 | +0.21(+2.29%) |
Jun 12, 2019 | 9.183 | 9.307 | 9.125 | 9.202 | 4,686,480 | +0.01(+0.10%) |
Jun 11, 2019 | 9.508 | 9.547 | 9.164 | 9.192 | 10,679,707 | +0.19(+2.13%) |
Jun 10, 2019 | 9.211 | 9.250 | 8.905 | 9.001 | 7,701,824 | -0.17(-1.88%) |
Jun 07, 2019 | 9.441 | 9.451 | 9.068 | 9.173 | 8,941,968 | -0.25(-2.64%) |
Jun 06, 2019 | 9.250 | 9.432 | 9.144 | 9.422 | 7,267,587 | +0.21(+2.29%) |
Jun 05, 2019 | 9.116 | 9.250 | 8.900 | 9.211 | 8,971,542 | +0.02(+0.21%) |
Jun 04, 2019 | 8.694 | 9.202 | 8.627 | 9.192 | 14,204,794 | +0.60(+7.02%) |