Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.580 | 7.910 | 7.540 | 7.750 | 295,631 | +0.17(+2.31%) |
Sep 27, 2019 | 7.740 | 7.750 | 7.500 | 7.575 | 298,500 | -0.17(-2.19%) |
Sep 26, 2019 | 7.850 | 7.960 | 7.580 | 7.745 | 250,294 | -0.12(-1.46%) |
Sep 25, 2019 | 7.910 | 8.050 | 7.680 | 7.860 | 338,540 | -0.11(-1.38%) |
Sep 24, 2019 | 8.500 | 8.770 | 7.910 | 7.970 | 697,985 | -0.54(-6.35%) |
Sep 23, 2019 | 8.250 | 8.560 | 8.110 | 8.510 | 597,836 | +0.28(+3.40%) |
Sep 20, 2019 | 7.930 | 8.336 | 7.812 | 8.230 | 895,900 | +0.32(+4.05%) |
Sep 19, 2019 | 7.650 | 8.050 | 7.650 | 7.910 | 701,373 | +0.36(+4.77%) |
Sep 18, 2019 | 7.270 | 7.560 | 7.050 | 7.550 | 1,006,384 | -0.38(-4.79%) |
Sep 17, 2019 | 7.850 | 7.930 | 7.710 | 7.930 | 413,475 | +0.13(+1.67%) |
Sep 16, 2019 | 8.090 | 8.120 | 7.550 | 7.800 | 567,523 | -0.20(-2.50%) |
Sep 13, 2019 | 8.300 | 8.310 | 7.890 | 8.000 | 529,500 | -0.29(-3.50%) |
Sep 12, 2019 | 8.210 | 8.350 | 8.010 | 8.290 | 372,950 | +0.04(+0.48%) |
Sep 11, 2019 | 8.250 | 8.530 | 8.150 | 8.250 | 550,320 | +0.04(+0.49%) |
Sep 10, 2019 | 7.990 | 8.210 | 7.885 | 8.210 | 363,416 | +0.21(+2.63%) |
Sep 09, 2019 | 8.160 | 8.270 | 7.710 | 8.000 | 565,267 | -0.04(-0.50%) |
Sep 06, 2019 | 7.600 | 8.230 | 7.540 | 8.040 | 943,300 | +0.49(+6.49%) |
Sep 05, 2019 | 7.400 | 7.600 | 7.320 | 7.550 | 534,764 | +0.18(+2.44%) |
Sep 04, 2019 | 7.180 | 7.440 | 7.180 | 7.370 | 321,506 | +0.12(+1.66%) |
Sep 03, 2019 | 7.380 | 7.450 | 6.950 | 7.250 | 339,099 | -0.07(-0.96%) |
Aug 30, 2019 | 7.420 | 7.516 | 7.220 | 7.320 | 372,400 | +0.08(+1.10%) |
Aug 29, 2019 | 7.130 | 7.360 | 7.100 | 7.240 | 621,317 | +0.16(+2.26%) |
Aug 28, 2019 | 7.000 | 7.110 | 6.920 | 7.080 | 764,890 | +0.16(+2.31%) |
Aug 27, 2019 | 6.360 | 6.950 | 6.290 | 6.920 | 873,117 | +0.61(+9.67%) |
Aug 26, 2019 | 7.100 | 7.390 | 6.200 | 6.310 | 1,255,844 | -0.48(-7.07%) |
Aug 23, 2019 | 6.510 | 7.100 | 6.500 | 6.790 | 982,300 | +0.35(+5.43%) |
Aug 22, 2019 | 6.700 | 6.750 | 6.400 | 6.440 | 166,342 | -0.25(-3.74%) |
Aug 21, 2019 | 6.550 | 6.750 | 6.480 | 6.690 | 346,543 | +0.19(+2.92%) |
Aug 20, 2019 | 6.450 | 6.580 | 6.310 | 6.500 | 206,713 | +0.08(+1.25%) |
Aug 19, 2019 | 6.250 | 6.480 | 6.110 | 6.420 | 350,006 | +0.28(+4.56%) |
Aug 16, 2019 | 5.740 | 6.350 | 5.670 | 6.140 | 409,200 | +0.42(+7.34%) |
Aug 15, 2019 | 5.810 | 5.880 | 5.680 | 5.720 | 160,078 | -0.14(-2.39%) |
Aug 14, 2019 | 5.800 | 5.910 | 5.640 | 5.860 | 275,856 | +0.01(+0.17%) |
Aug 13, 2019 | 6.000 | 6.000 | 5.710 | 5.850 | 370,749 | +0.29(+5.22%) |
Aug 12, 2019 | 5.490 | 5.560 | 5.310 | 5.560 | 192,265 | +0.03(+0.54%) |
Aug 09, 2019 | 5.590 | 5.670 | 5.320 | 5.530 | 212,800 | -0.07(-1.25%) |
Aug 08, 2019 | 5.560 | 5.700 | 5.477 | 5.600 | 209,467 | +0.08(+1.45%) |
Aug 07, 2019 | 5.370 | 5.605 | 5.240 | 5.520 | 303,221 | +0.07(+1.28%) |
Aug 06, 2019 | 5.520 | 5.580 | 5.350 | 5.450 | 318,609 | -0.05(-0.91%) |
Aug 05, 2019 | 5.610 | 5.610 | 5.410 | 5.500 | 310,513 | -0.16(-2.83%) |
Aug 02, 2019 | 5.590 | 5.742 | 5.480 | 5.660 | 171,000 | +0.04(+0.71%) |
Aug 01, 2019 | 5.830 | 5.950 | 5.590 | 5.620 | 328,707 | -0.20(-3.44%) |
Jul 31, 2019 | 5.830 | 5.970 | 5.740 | 5.820 | 262,184 | -0.04(-0.68%) |
Jul 30, 2019 | 5.630 | 6.020 | 5.610 | 5.860 | 403,835 | +0.25(+4.46%) |
Jul 29, 2019 | 5.620 | 5.760 | 5.330 | 5.610 | 370,626 | +0.01(+0.18%) |
Jul 26, 2019 | 6.030 | 6.100 | 5.545 | 5.600 | 377,800 | -0.42(-6.98%) |
Jul 25, 2019 | 5.800 | 6.100 | 5.690 | 6.020 | 359,837 | +0.23(+3.97%) |
Jul 24, 2019 | 5.670 | 5.840 | 5.320 | 5.790 | 696,519 | +0.14(+2.48%) |
Jul 23, 2019 | 5.750 | 5.870 | 5.590 | 5.650 | 408,622 | -0.12(-2.08%) |
Jul 22, 2019 | 5.490 | 5.920 | 5.490 | 5.770 | 435,547 | +0.25(+4.53%) |
Jul 19, 2019 | 5.440 | 5.680 | 5.360 | 5.520 | 499,900 | +0.07(+1.28%) |
Jul 18, 2019 | 5.500 | 5.660 | 5.370 | 5.450 | 520,802 | -0.06(-1.09%) |
Jul 17, 2019 | 5.750 | 5.820 | 5.440 | 5.510 | 625,484 | -0.27(-4.67%) |
Jul 16, 2019 | 5.700 | 5.990 | 5.700 | 5.780 | 370,808 | +0.09(+1.58%) |
Jul 15, 2019 | 5.750 | 5.980 | 5.550 | 5.690 | 489,964 | -0.06(-1.04%) |
Jul 12, 2019 | 5.990 | 6.015 | 5.410 | 5.750 | 1,225,100 | -0.27(-4.49%) |
Jul 11, 2019 | 6.200 | 6.590 | 5.970 | 6.020 | 788,967 | -0.26(-4.14%) |
Jul 10, 2019 | 6.010 | 6.600 | 5.900 | 6.280 | 1,374,407 | +0.96(+18.05%) |
Jul 09, 2019 | 5.620 | 5.740 | 5.170 | 5.320 | 672,878 | -0.35(-6.17%) |
Jul 08, 2019 | 5.800 | 5.840 | 5.500 | 5.670 | 762,673 | -0.15(-2.58%) |
Jul 05, 2019 | 5.980 | 5.980 | 5.660 | 5.820 | 476,600 | -0.18(-3.00%) |
Jul 03, 2019 | 5.910 | 6.030 | 5.620 | 6.000 | 517,100 | +0.09(+1.52%) |
Jul 02, 2019 | 6.210 | 6.250 | 5.890 | 5.910 | 387,979 | -0.36(-5.74%) |