Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.000 | 9.550 | 8.860 | 8.940 | 969,302 | -0.06(-0.67%) |
Sep 27, 2019 | 9.720 | 9.930 | 8.750 | 9.000 | 1,327,700 | -0.60(-6.25%) |
Sep 26, 2019 | 8.950 | 9.650 | 8.950 | 9.600 | 1,283,426 | +0.65(+7.26%) |
Sep 25, 2019 | 8.500 | 8.960 | 8.500 | 8.950 | 1,049,487 | +0.49(+5.79%) |
Sep 24, 2019 | 8.600 | 8.800 | 8.450 | 8.460 | 530,219 | -0.09(-1.05%) |
Sep 23, 2019 | 8.500 | 8.840 | 8.420 | 8.550 | 551,540 | +0.07(+0.83%) |
Sep 20, 2019 | 8.640 | 8.720 | 8.480 | 8.480 | 686,900 | -0.06(-0.70%) |
Sep 19, 2019 | 8.580 | 8.970 | 8.530 | 8.540 | 510,705 | -0.10(-1.16%) |
Sep 18, 2019 | 8.790 | 8.860 | 8.290 | 8.640 | 699,902 | +0.01(+0.12%) |
Sep 17, 2019 | 9.410 | 9.640 | 8.320 | 8.630 | 1,959,098 | -0.49(-5.37%) |
Sep 16, 2019 | 8.190 | 9.400 | 7.970 | 9.120 | 1,790,654 | +1.05(+13.01%) |
Sep 13, 2019 | 7.740 | 8.070 | 7.670 | 8.070 | 736,200 | +0.43(+5.63%) |
Sep 12, 2019 | 7.620 | 7.979 | 7.350 | 7.640 | 662,871 | +0.06(+0.79%) |
Sep 11, 2019 | 7.650 | 7.670 | 7.210 | 7.580 | 516,874 | +0.08(+1.07%) |
Sep 10, 2019 | 7.720 | 7.720 | 7.400 | 7.500 | 408,707 | -0.10(-1.32%) |
Sep 09, 2019 | 7.620 | 7.705 | 7.480 | 7.600 | 428,218 | +0.01(+0.13%) |
Sep 06, 2019 | 7.480 | 7.737 | 7.370 | 7.590 | 459,200 | +0.09(+1.20%) |
Sep 05, 2019 | 7.410 | 7.630 | 7.300 | 7.500 | 430,948 | +0.26(+3.59%) |
Sep 04, 2019 | 7.160 | 7.500 | 7.150 | 7.240 | 607,962 | +0.08(+1.12%) |
Sep 03, 2019 | 7.200 | 7.385 | 7.010 | 7.160 | 377,210 | -0.01(-0.14%) |
Aug 30, 2019 | 7.500 | 7.530 | 7.060 | 7.170 | 510,700 | -0.33(-4.40%) |
Aug 29, 2019 | 7.430 | 7.670 | 7.110 | 7.500 | 442,878 | +0.16(+2.18%) |
Aug 28, 2019 | 7.100 | 7.787 | 6.950 | 7.340 | 751,005 | +0.36(+5.16%) |
Aug 27, 2019 | 7.830 | 7.840 | 6.940 | 6.980 | 944,019 | -0.72(-9.35%) |
Aug 26, 2019 | 7.980 | 8.040 | 7.600 | 7.700 | 337,234 | -0.16(-2.04%) |
Aug 23, 2019 | 8.150 | 8.330 | 7.800 | 7.860 | 766,800 | -0.40(-4.84%) |
Aug 22, 2019 | 8.430 | 8.550 | 8.130 | 8.260 | 401,550 | -0.17(-2.02%) |
Aug 21, 2019 | 8.440 | 8.610 | 8.250 | 8.430 | 534,521 | -0.15(-1.75%) |
Aug 20, 2019 | 8.770 | 8.820 | 8.260 | 8.580 | 984,350 | -0.09(-1.04%) |
Aug 19, 2019 | 8.360 | 8.780 | 8.060 | 8.670 | 754,514 | +0.52(+6.38%) |
Aug 16, 2019 | 8.410 | 8.490 | 8.090 | 8.150 | 706,100 | -0.24(-2.86%) |
Aug 15, 2019 | 8.210 | 8.840 | 8.110 | 8.390 | 848,044 | -0.05(-0.59%) |
Aug 14, 2019 | 8.650 | 8.950 | 8.200 | 8.440 | 1,069,386 | -0.31(-3.54%) |
Aug 13, 2019 | 8.080 | 8.790 | 7.970 | 8.750 | 860,494 | +0.69(+8.56%) |
Aug 12, 2019 | 8.130 | 8.280 | 7.930 | 8.060 | 325,720 | -0.09(-1.10%) |
Aug 09, 2019 | 8.380 | 8.490 | 7.730 | 8.150 | 609,500 | -0.23(-2.74%) |
Aug 08, 2019 | 8.200 | 8.500 | 8.060 | 8.380 | 691,245 | +0.23(+2.82%) |
Aug 07, 2019 | 7.710 | 8.320 | 7.310 | 8.150 | 892,946 | +0.51(+6.68%) |
Aug 06, 2019 | 7.330 | 7.650 | 7.060 | 7.640 | 546,159 | +0.38(+5.23%) |
Aug 05, 2019 | 7.200 | 7.390 | 6.820 | 7.260 | 461,408 | -0.22(-2.94%) |
Aug 02, 2019 | 7.750 | 7.750 | 7.170 | 7.480 | 315,000 | -0.09(-1.19%) |
Aug 01, 2019 | 7.170 | 7.720 | 7.170 | 7.570 | 438,144 | +0.28(+3.84%) |
Jul 31, 2019 | 7.730 | 7.890 | 7.210 | 7.290 | 499,965 | -0.51(-6.54%) |
Jul 30, 2019 | 7.850 | 7.910 | 7.410 | 7.800 | 451,497 | +0.07(+0.91%) |
Jul 29, 2019 | 7.320 | 7.955 | 7.200 | 7.730 | 796,831 | +0.63(+8.87%) |
Jul 26, 2019 | 6.450 | 7.220 | 6.261 | 7.100 | 540,400 | +0.64(+9.91%) |
Jul 25, 2019 | 6.410 | 6.530 | 6.085 | 6.460 | 365,414 | +0.11(+1.73%) |
Jul 24, 2019 | 6.250 | 6.360 | 6.060 | 6.350 | 255,832 | +0.18(+2.92%) |
Jul 23, 2019 | 6.270 | 6.350 | 6.060 | 6.170 | 361,905 | -0.03(-0.48%) |
Jul 22, 2019 | 6.710 | 6.893 | 6.050 | 6.200 | 642,085 | -0.37(-5.63%) |
Jul 19, 2019 | 6.450 | 6.650 | 6.400 | 6.570 | 535,300 | +0.28(+4.45%) |
Jul 18, 2019 | 6.400 | 6.400 | 5.950 | 6.290 | 629,445 | -0.07(-1.10%) |
Jul 17, 2019 | 6.520 | 6.780 | 6.200 | 6.360 | 599,845 | -0.18(-2.75%) |
Jul 16, 2019 | 6.700 | 7.080 | 6.520 | 6.540 | 653,140 | -0.30(-4.39%) |
Jul 15, 2019 | 6.180 | 6.980 | 6.000 | 6.840 | 1,007,691 | +0.84(+14.00%) |
Jul 12, 2019 | 7.540 | 7.700 | 5.800 | 6.000 | 1,558,600 | -1.57(-20.74%) |
Jul 11, 2019 | 8.100 | 8.180 | 7.550 | 7.570 | 764,512 | -0.53(-6.54%) |
Jul 10, 2019 | 8.260 | 8.560 | 8.080 | 8.100 | 481,128 | -0.18(-2.17%) |
Jul 09, 2019 | 8.670 | 8.950 | 8.180 | 8.280 | 624,030 | -0.39(-4.50%) |
Jul 08, 2019 | 8.320 | 8.870 | 8.250 | 8.670 | 553,388 | +0.25(+2.97%) |
Jul 05, 2019 | 8.360 | 8.640 | 8.250 | 8.420 | 437,800 | -0.23(-2.66%) |
Jul 03, 2019 | 7.980 | 8.760 | 7.920 | 8.650 | 756,900 | +0.50(+6.13%) |
Jul 02, 2019 | 8.760 | 8.760 | 7.750 | 8.150 | 965,694 | -0.61(-6.96%) |