Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.190 | 7.210 | 7.080 | 7.130 | 242,890 | -0.05(-0.70%) |
Sep 27, 2019 | 7.130 | 7.370 | 7.130 | 7.180 | 117,900 | +0.08(+1.13%) |
Sep 26, 2019 | 7.250 | 7.315 | 7.070 | 7.100 | 199,025 | -0.15(-2.07%) |
Sep 25, 2019 | 7.080 | 7.400 | 7.040 | 7.250 | 256,509 | +0.15(+2.11%) |
Sep 24, 2019 | 7.100 | 7.130 | 6.890 | 7.100 | 412,480 | +0.04(+0.57%) |
Sep 23, 2019 | 7.000 | 7.150 | 6.880 | 7.060 | 249,951 | -0.05(-0.70%) |
Sep 20, 2019 | 7.080 | 7.330 | 7.040 | 7.110 | 369,200 | +0.01(+0.14%) |
Sep 19, 2019 | 7.180 | 7.310 | 7.030 | 7.100 | 247,990 | -0.08(-1.11%) |
Sep 18, 2019 | 7.500 | 7.535 | 7.040 | 7.180 | 494,672 | -0.39(-5.15%) |
Sep 17, 2019 | 8.340 | 8.340 | 7.390 | 7.570 | 507,388 | -0.91(-10.73%) |
Sep 16, 2019 | 8.550 | 8.905 | 8.141 | 8.480 | 397,628 | -0.10(-1.17%) |
Sep 13, 2019 | 8.170 | 8.680 | 8.050 | 8.580 | 304,000 | +0.49(+6.06%) |
Sep 12, 2019 | 8.390 | 8.405 | 7.880 | 8.090 | 316,959 | -0.34(-4.03%) |
Sep 11, 2019 | 7.820 | 8.530 | 7.600 | 8.430 | 480,423 | +0.64(+8.22%) |
Sep 10, 2019 | 7.050 | 7.790 | 6.985 | 7.790 | 687,090 | +0.77(+10.97%) |
Sep 09, 2019 | 6.830 | 7.240 | 6.760 | 7.020 | 639,059 | +0.27(+4.00%) |
Sep 06, 2019 | 6.860 | 7.040 | 6.720 | 6.750 | 162,200 | -0.03(-0.44%) |
Sep 05, 2019 | 6.632 | 6.988 | 6.582 | 6.780 | 360,868 | +0.31(+4.74%) |
Sep 04, 2019 | 6.364 | 6.542 | 6.281 | 6.473 | 155,076 | +0.22(+3.48%) |
Sep 03, 2019 | 6.216 | 6.374 | 6.067 | 6.255 | 172,515 | -0.10(-1.56%) |
Aug 30, 2019 | 6.196 | 6.414 | 6.156 | 6.354 | 125,078 | +0.17(+2.72%) |
Aug 29, 2019 | 6.295 | 6.434 | 6.097 | 6.186 | 307,896 | +0.02(+0.32%) |
Aug 28, 2019 | 6.018 | 6.255 | 5.966 | 6.166 | 171,412 | +0.08(+1.30%) |
Aug 27, 2019 | 6.354 | 6.414 | 5.859 | 6.087 | 227,132 | -0.21(-3.30%) |
Aug 26, 2019 | 6.147 | 6.354 | 6.051 | 6.295 | 129,258 | +0.31(+5.12%) |
Aug 23, 2019 | 6.226 | 6.226 | 5.850 | 5.988 | 238,840 | -0.24(-3.82%) |
Aug 22, 2019 | 6.354 | 6.463 | 6.206 | 6.226 | 93,241 | -0.04(-0.63%) |
Aug 21, 2019 | 6.335 | 6.404 | 6.236 | 6.265 | 98,854 | +0.07(+1.12%) |
Aug 20, 2019 | 6.275 | 6.404 | 6.186 | 6.196 | 116,785 | -0.13(-2.03%) |
Aug 19, 2019 | 6.166 | 6.424 | 6.166 | 6.325 | 156,321 | +0.33(+5.45%) |
Aug 16, 2019 | 5.929 | 6.077 | 5.840 | 5.998 | 181,252 | +0.11(+1.85%) |
Aug 15, 2019 | 6.038 | 6.122 | 5.820 | 5.889 | 165,635 | -0.24(-3.88%) |
Aug 14, 2019 | 6.285 | 6.285 | 5.899 | 6.127 | 273,968 | -0.36(-5.50%) |
Aug 13, 2019 | 6.196 | 6.681 | 6.111 | 6.483 | 205,836 | +0.29(+4.63%) |
Aug 12, 2019 | 6.641 | 6.641 | 6.018 | 6.196 | 365,672 | -0.49(-7.40%) |
Aug 09, 2019 | 6.434 | 7.364 | 6.097 | 6.691 | 622,056 | +0.51(+8.33%) |
Aug 08, 2019 | 6.463 | 6.731 | 6.127 | 6.176 | 406,469 | -0.21(-3.26%) |
Aug 07, 2019 | 6.582 | 6.592 | 6.107 | 6.384 | 221,278 | -0.28(-4.16%) |
Aug 06, 2019 | 6.691 | 6.919 | 6.434 | 6.661 | 193,147 | -0.01(-0.15%) |
Aug 05, 2019 | 7.027 | 7.027 | 6.493 | 6.671 | 218,268 | -0.46(-6.39%) |
Aug 02, 2019 | 7.493 | 7.493 | 6.978 | 7.126 | 231,263 | -0.44(-5.76%) |
Aug 01, 2019 | 8.077 | 8.077 | 7.255 | 7.562 | 242,808 | -0.56(-6.94%) |
Jul 31, 2019 | 8.383 | 8.482 | 8.057 | 8.126 | 182,905 | -0.27(-3.18%) |
Jul 30, 2019 | 8.007 | 8.433 | 7.938 | 8.393 | 159,221 | +0.28(+3.41%) |
Jul 29, 2019 | 8.314 | 8.324 | 8.087 | 8.116 | 94,928 | -0.21(-2.50%) |
Jul 26, 2019 | 8.275 | 8.423 | 8.166 | 8.324 | 109,721 | -0.01(-0.12%) |
Jul 25, 2019 | 8.670 | 8.670 | 8.210 | 8.334 | 116,770 | -0.36(-4.10%) |
Jul 24, 2019 | 8.354 | 8.710 | 8.295 | 8.690 | 125,849 | +0.30(+3.54%) |
Jul 23, 2019 | 8.334 | 8.492 | 8.314 | 8.393 | 182,714 | +0.14(+1.68%) |
Jul 22, 2019 | 7.928 | 8.294 | 7.928 | 8.255 | 182,664 | +0.31(+3.86%) |
Jul 19, 2019 | 7.700 | 8.037 | 7.700 | 7.948 | 274,606 | +0.19(+2.42%) |
Jul 18, 2019 | 8.284 | 8.364 | 7.691 | 7.760 | 459,160 | -0.60(-7.22%) |
Jul 17, 2019 | 8.532 | 8.532 | 8.344 | 8.364 | 143,776 | -0.16(-1.86%) |
Jul 16, 2019 | 8.403 | 8.849 | 8.383 | 8.522 | 168,983 | +0.15(+1.77%) |
Jul 15, 2019 | 8.878 | 8.893 | 7.790 | 8.374 | 430,979 | -0.54(-6.10%) |
Jul 12, 2019 | 8.670 | 9.076 | 8.651 | 8.918 | 142,354 | +0.28(+3.21%) |
Jul 11, 2019 | 9.096 | 9.146 | 8.631 | 8.641 | 146,373 | -0.46(-5.01%) |
Jul 10, 2019 | 9.086 | 9.235 | 8.908 | 9.096 | 292,262 | +0.02(+0.22%) |
Jul 09, 2019 | 9.007 | 9.086 | 8.799 | 9.076 | 120,084 | -0.06(-0.65%) |
Jul 08, 2019 | 9.304 | 9.334 | 9.106 | 9.136 | 101,563 | -0.20(-2.12%) |
Jul 05, 2019 | 9.393 | 9.418 | 9.165 | 9.334 | 86,079 | -0.14(-1.46%) |
Jul 03, 2019 | 9.324 | 9.532 | 9.294 | 9.472 | 84,665 | +0.10(+1.06%) |
Jul 02, 2019 | 9.611 | 9.640 | 9.195 | 9.373 | 264,920 | -0.30(-3.07%) |