Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.250 | 8.340 | 8.150 | 8.250 | 58,241 | +0.03(+0.36%) |
Sep 27, 2019 | 8.190 | 8.320 | 8.100 | 8.220 | 74,000 | +0.07(+0.86%) |
Sep 26, 2019 | 8.210 | 8.290 | 8.050 | 8.150 | 42,050 | -0.07(-0.85%) |
Sep 25, 2019 | 8.070 | 8.280 | 7.910 | 8.220 | 60,246 | +0.15(+1.86%) |
Sep 24, 2019 | 8.280 | 8.340 | 7.854 | 8.070 | 95,787 | -0.20(-2.42%) |
Sep 23, 2019 | 8.210 | 8.360 | 8.190 | 8.270 | 48,749 | +0.00(+0.00%) |
Sep 20, 2019 | 7.910 | 8.310 | 7.910 | 8.270 | 186,200 | +0.20(+2.48%) |
Sep 19, 2019 | 8.150 | 8.319 | 7.860 | 8.070 | 86,771 | -0.07(-0.86%) |
Sep 18, 2019 | 8.490 | 8.490 | 8.100 | 8.140 | 80,383 | -0.08(-0.97%) |
Sep 17, 2019 | 8.100 | 8.340 | 8.090 | 8.220 | 49,607 | +0.11(+1.36%) |
Sep 16, 2019 | 8.000 | 8.160 | 7.900 | 8.110 | 64,896 | +0.04(+0.50%) |
Sep 13, 2019 | 7.800 | 8.150 | 7.560 | 8.070 | 80,700 | +0.27(+3.46%) |
Sep 12, 2019 | 8.100 | 8.210 | 7.650 | 7.800 | 91,791 | -0.18(-2.26%) |
Sep 11, 2019 | 7.730 | 7.980 | 7.730 | 7.980 | 107,228 | +0.27(+3.50%) |
Sep 10, 2019 | 7.420 | 7.770 | 7.235 | 7.710 | 79,912 | +0.25(+3.35%) |
Sep 09, 2019 | 7.420 | 7.650 | 7.270 | 7.460 | 93,039 | +0.07(+0.95%) |
Sep 06, 2019 | 7.180 | 7.500 | 7.130 | 7.390 | 67,800 | +0.24(+3.36%) |
Sep 05, 2019 | 7.170 | 7.400 | 7.100 | 7.150 | 76,716 | +0.03(+0.42%) |
Sep 04, 2019 | 7.060 | 7.140 | 7.010 | 7.120 | 73,629 | +0.11(+1.57%) |
Sep 03, 2019 | 6.940 | 7.110 | 6.940 | 7.010 | 63,815 | -0.06(-0.85%) |
Aug 30, 2019 | 7.090 | 7.210 | 7.010 | 7.070 | 57,700 | -0.02(-0.28%) |
Aug 29, 2019 | 7.040 | 7.240 | 7.000 | 7.090 | 44,216 | +0.09(+1.29%) |
Aug 28, 2019 | 6.910 | 7.200 | 6.910 | 7.000 | 47,223 | +0.06(+0.86%) |
Aug 27, 2019 | 7.150 | 7.250 | 6.890 | 6.940 | 76,524 | -0.14(-1.98%) |
Aug 26, 2019 | 7.040 | 7.120 | 6.800 | 7.080 | 74,099 | +0.11(+1.58%) |
Aug 23, 2019 | 7.280 | 7.480 | 6.970 | 6.970 | 241,300 | -0.29(-3.99%) |
Aug 22, 2019 | 7.640 | 7.750 | 7.150 | 7.260 | 134,614 | -0.37(-4.85%) |
Aug 21, 2019 | 7.640 | 7.800 | 7.570 | 7.630 | 79,517 | +0.03(+0.39%) |
Aug 20, 2019 | 7.400 | 7.796 | 7.373 | 7.600 | 128,246 | +0.15(+2.01%) |
Aug 19, 2019 | 6.930 | 7.600 | 6.930 | 7.450 | 197,067 | +0.57(+8.28%) |
Aug 16, 2019 | 6.870 | 6.940 | 6.650 | 6.880 | 106,500 | +0.03(+0.44%) |
Aug 15, 2019 | 6.800 | 7.126 | 6.510 | 6.850 | 110,243 | +0.08(+1.18%) |
Aug 14, 2019 | 7.260 | 7.260 | 6.700 | 6.770 | 184,421 | -0.52(-7.13%) |
Aug 13, 2019 | 6.910 | 7.380 | 6.810 | 7.290 | 85,778 | +0.36(+5.19%) |
Aug 12, 2019 | 6.700 | 6.980 | 6.700 | 6.930 | 80,031 | +0.20(+2.97%) |
Aug 09, 2019 | 6.890 | 7.086 | 6.700 | 6.730 | 100,700 | -0.13(-1.90%) |
Aug 08, 2019 | 6.840 | 7.071 | 6.750 | 6.860 | 114,940 | +0.03(+0.44%) |
Aug 07, 2019 | 6.480 | 6.960 | 6.480 | 6.830 | 163,285 | +0.28(+4.27%) |
Aug 06, 2019 | 6.990 | 7.060 | 6.450 | 6.550 | 214,494 | -0.36(-5.21%) |
Aug 05, 2019 | 6.790 | 6.950 | 6.450 | 6.910 | 289,130 | +0.06(+0.88%) |
Aug 02, 2019 | 7.190 | 7.190 | 6.780 | 6.850 | 251,900 | -0.34(-4.73%) |
Aug 01, 2019 | 7.600 | 7.801 | 7.050 | 7.190 | 296,806 | -0.32(-4.26%) |
Jul 31, 2019 | 8.050 | 8.100 | 7.410 | 7.510 | 290,310 | -0.49(-6.13%) |
Jul 30, 2019 | 8.240 | 8.393 | 7.900 | 8.000 | 130,897 | -0.26(-3.15%) |
Jul 29, 2019 | 8.350 | 8.480 | 8.070 | 8.260 | 122,138 | -0.02(-0.24%) |
Jul 26, 2019 | 8.480 | 8.610 | 8.110 | 8.280 | 285,400 | +0.29(+3.63%) |
Jul 25, 2019 | 7.630 | 8.250 | 7.510 | 7.990 | 97,843 | +0.28(+3.63%) |
Jul 24, 2019 | 7.720 | 7.830 | 7.500 | 7.710 | 78,945 | -0.04(-0.52%) |
Jul 23, 2019 | 7.850 | 7.951 | 7.500 | 7.750 | 105,779 | -0.14(-1.77%) |
Jul 22, 2019 | 8.100 | 8.297 | 7.770 | 7.890 | 101,017 | -0.21(-2.59%) |
Jul 19, 2019 | 8.230 | 8.440 | 8.020 | 8.100 | 105,500 | -0.15(-1.82%) |
Jul 18, 2019 | 8.250 | 8.350 | 8.140 | 8.250 | 86,052 | -0.02(-0.24%) |
Jul 17, 2019 | 8.270 | 8.390 | 8.150 | 8.270 | 90,757 | +0.00(+0.00%) |
Jul 16, 2019 | 8.420 | 8.470 | 8.090 | 8.270 | 97,299 | -0.18(-2.13%) |
Jul 15, 2019 | 8.660 | 8.680 | 8.350 | 8.450 | 93,818 | -0.11(-1.29%) |
Jul 12, 2019 | 8.940 | 9.029 | 8.400 | 8.560 | 126,700 | -0.38(-4.25%) |
Jul 11, 2019 | 8.680 | 9.100 | 8.650 | 8.940 | 207,767 | +0.32(+3.71%) |
Jul 10, 2019 | 8.690 | 8.858 | 8.370 | 8.620 | 107,004 | -0.04(-0.46%) |
Jul 09, 2019 | 8.860 | 8.860 | 8.510 | 8.660 | 135,916 | -0.20(-2.26%) |
Jul 08, 2019 | 8.710 | 9.050 | 8.710 | 8.860 | 108,832 | +0.15(+1.72%) |
Jul 05, 2019 | 8.810 | 9.000 | 8.520 | 8.710 | 90,900 | -0.17(-1.91%) |
Jul 03, 2019 | 8.710 | 9.150 | 8.110 | 8.880 | 209,900 | +0.17(+1.95%) |
Jul 02, 2019 | 9.340 | 9.370 | 8.690 | 8.710 | 145,802 | -0.65(-6.94%) |