Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.800 | 7.980 | 7.685 | 7.840 | 127,169 | +0.04(+0.51%) |
Sep 27, 2019 | 7.610 | 8.110 | 7.610 | 7.800 | 179,300 | +0.21(+2.77%) |
Sep 26, 2019 | 7.850 | 7.870 | 7.570 | 7.590 | 165,238 | -0.27(-3.44%) |
Sep 25, 2019 | 8.050 | 8.150 | 7.810 | 7.860 | 216,391 | -0.25(-3.08%) |
Sep 24, 2019 | 8.340 | 8.390 | 7.805 | 8.110 | 617,904 | -0.18(-2.17%) |
Sep 23, 2019 | 8.250 | 8.490 | 8.220 | 8.290 | 146,148 | -0.08(-0.96%) |
Sep 20, 2019 | 8.490 | 8.850 | 8.180 | 8.370 | 850,100 | -0.14(-1.65%) |
Sep 19, 2019 | 8.580 | 8.830 | 8.430 | 8.510 | 91,221 | -0.05(-0.58%) |
Sep 18, 2019 | 8.680 | 8.760 | 8.440 | 8.560 | 120,015 | -0.14(-1.61%) |
Sep 17, 2019 | 8.760 | 8.860 | 8.410 | 8.700 | 202,132 | -0.10(-1.14%) |
Sep 16, 2019 | 8.400 | 8.870 | 8.400 | 8.800 | 206,765 | +0.38(+4.51%) |
Sep 13, 2019 | 8.760 | 8.814 | 8.290 | 8.420 | 167,400 | -0.30(-3.44%) |
Sep 12, 2019 | 9.250 | 9.250 | 8.610 | 8.720 | 148,103 | -0.51(-5.53%) |
Sep 11, 2019 | 8.830 | 9.240 | 8.690 | 9.230 | 179,366 | +0.38(+4.29%) |
Sep 10, 2019 | 8.520 | 8.900 | 8.420 | 8.850 | 146,834 | +0.26(+3.03%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.410 | 8.590 | 93,184 | -0.28(-3.16%) |
Sep 06, 2019 | 8.700 | 9.160 | 8.510 | 8.870 | 271,200 | +0.19(+2.19%) |
Sep 05, 2019 | 8.330 | 8.720 | 8.185 | 8.680 | 134,089 | +0.48(+5.85%) |
Sep 04, 2019 | 8.120 | 8.220 | 7.990 | 8.200 | 163,983 | +0.20(+2.50%) |
Sep 03, 2019 | 8.320 | 8.380 | 7.940 | 8.000 | 202,714 | -0.41(-4.88%) |
Aug 30, 2019 | 8.910 | 8.970 | 8.300 | 8.410 | 141,900 | -0.48(-5.40%) |
Aug 29, 2019 | 8.990 | 9.060 | 8.800 | 8.890 | 272,657 | -0.02(-0.22%) |
Aug 28, 2019 | 8.780 | 9.100 | 8.427 | 8.910 | 390,457 | -0.02(-0.22%) |
Aug 27, 2019 | 8.080 | 9.190 | 8.000 | 8.930 | 863,417 | +1.87(+26.49%) |
Aug 26, 2019 | 6.970 | 7.160 | 6.710 | 7.060 | 311,519 | +0.17(+2.47%) |
Aug 23, 2019 | 7.230 | 7.300 | 6.835 | 6.890 | 184,000 | -0.39(-5.36%) |
Aug 22, 2019 | 7.560 | 7.560 | 7.210 | 7.280 | 172,604 | -0.26(-3.45%) |
Aug 21, 2019 | 7.740 | 7.820 | 7.470 | 7.540 | 104,148 | -0.15(-1.95%) |
Aug 20, 2019 | 7.890 | 8.020 | 7.650 | 7.690 | 102,515 | -0.20(-2.53%) |
Aug 19, 2019 | 7.880 | 8.020 | 7.730 | 7.890 | 105,842 | +0.14(+1.81%) |
Aug 16, 2019 | 7.670 | 7.840 | 7.640 | 7.750 | 148,600 | +0.15(+1.97%) |
Aug 15, 2019 | 8.200 | 8.200 | 7.520 | 7.600 | 146,723 | -0.55(-6.75%) |
Aug 14, 2019 | 8.380 | 8.560 | 8.120 | 8.150 | 152,399 | -0.39(-4.57%) |
Aug 13, 2019 | 8.340 | 8.710 | 8.340 | 8.540 | 138,071 | +0.18(+2.15%) |
Aug 12, 2019 | 8.600 | 8.670 | 8.350 | 8.360 | 176,451 | -0.24(-2.79%) |
Aug 09, 2019 | 8.900 | 8.930 | 8.600 | 8.600 | 99,700 | -0.34(-3.80%) |
Aug 08, 2019 | 9.030 | 9.120 | 8.760 | 8.940 | 145,445 | -0.06(-0.67%) |
Aug 07, 2019 | 8.820 | 9.290 | 8.790 | 9.000 | 232,248 | -0.22(-2.39%) |
Aug 06, 2019 | 8.920 | 9.250 | 8.740 | 9.220 | 170,682 | +0.43(+4.89%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.640 | 8.790 | 281,033 | -0.24(-2.66%) |
Aug 02, 2019 | 9.400 | 9.710 | 8.979 | 9.030 | 122,300 | -0.41(-4.34%) |
Aug 01, 2019 | 9.360 | 9.690 | 9.290 | 9.440 | 191,482 | +0.08(+0.85%) |
Jul 31, 2019 | 9.810 | 9.980 | 9.350 | 9.360 | 244,518 | -0.47(-4.78%) |
Jul 30, 2019 | 9.700 | 9.920 | 9.680 | 9.830 | 107,844 | +0.09(+0.92%) |
Jul 29, 2019 | 9.920 | 9.960 | 9.610 | 9.740 | 107,438 | -0.19(-1.91%) |
Jul 26, 2019 | 9.760 | 10.03 | 9.750 | 9.930 | 165,200 | +0.21(+2.16%) |
Jul 25, 2019 | 10.00 | 10.06 | 9.680 | 9.720 | 210,901 | -0.29(-2.90%) |
Jul 24, 2019 | 9.880 | 10.08 | 9.730 | 10.01 | 122,904 | +0.12(+1.21%) |
Jul 23, 2019 | 9.910 | 10.01 | 9.690 | 9.890 | 127,140 | +0.02(+0.20%) |
Jul 22, 2019 | 9.890 | 10.02 | 9.765 | 9.870 | 94,252 | +0.01(+0.10%) |
Jul 19, 2019 | 10.00 | 10.23 | 9.770 | 9.860 | 183,800 | -0.14(-1.40%) |
Jul 18, 2019 | 9.750 | 10.01 | 9.705 | 10.00 | 162,243 | +0.23(+2.35%) |
Jul 17, 2019 | 9.680 | 9.840 | 9.490 | 9.770 | 172,066 | +0.09(+0.93%) |
Jul 16, 2019 | 9.690 | 9.780 | 9.565 | 9.680 | 135,950 | +0.00(+0.00%) |
Jul 15, 2019 | 9.710 | 9.820 | 9.570 | 9.680 | 139,471 | +0.00(+0.00%) |
Jul 12, 2019 | 9.840 | 9.860 | 9.680 | 9.680 | 159,600 | -0.11(-1.12%) |
Jul 11, 2019 | 9.920 | 9.995 | 9.595 | 9.790 | 190,127 | -0.16(-1.61%) |
Jul 10, 2019 | 10.20 | 10.29 | 9.710 | 9.950 | 158,370 | -0.19(-1.87%) |
Jul 09, 2019 | 9.780 | 10.15 | 9.760 | 10.14 | 102,468 | +0.28(+2.84%) |
Jul 08, 2019 | 10.06 | 10.21 | 9.680 | 9.860 | 172,831 | -0.27(-2.67%) |
Jul 05, 2019 | 10.39 | 10.48 | 10.13 | 10.13 | 134,800 | -0.32(-3.06%) |
Jul 03, 2019 | 10.08 | 10.48 | 10.07 | 10.45 | 81,700 | +0.43(+4.29%) |
Jul 02, 2019 | 10.25 | 10.26 | 9.940 | 10.02 | 197,485 | -0.25(-2.43%) |