Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.620 | 8.620 | 7.500 | 7.500 | 61,507 | -1.18(-13.59%) |
Sep 27, 2019 | 8.660 | 9.720 | 8.520 | 8.680 | 139,600 | +0.21(+2.48%) |
Sep 26, 2019 | 8.540 | 8.540 | 8.181 | 8.470 | 28,968 | -0.10(-1.17%) |
Sep 25, 2019 | 8.730 | 8.730 | 8.430 | 8.570 | 24,019 | -0.10(-1.15%) |
Sep 24, 2019 | 8.600 | 8.820 | 8.210 | 8.670 | 44,314 | +0.18(+2.12%) |
Sep 23, 2019 | 8.320 | 8.740 | 8.090 | 8.490 | 74,381 | +0.14(+1.68%) |
Sep 20, 2019 | 7.770 | 8.350 | 7.770 | 8.350 | 98,800 | +0.27(+3.34%) |
Sep 19, 2019 | 7.000 | 8.150 | 7.000 | 8.080 | 130,798 | +1.14(+16.43%) |
Sep 18, 2019 | 5.840 | 7.776 | 5.836 | 6.940 | 164,276 | +1.02(+17.23%) |
Sep 17, 2019 | 5.750 | 5.960 | 5.750 | 5.920 | 7,490 | +0.07(+1.20%) |
Sep 16, 2019 | 5.670 | 5.990 | 5.670 | 5.850 | 43,459 | +0.07(+1.21%) |
Sep 13, 2019 | 5.770 | 5.975 | 5.730 | 5.780 | 20,500 | +0.01(+0.17%) |
Sep 12, 2019 | 5.730 | 5.970 | 5.680 | 5.770 | 19,380 | -0.03(-0.52%) |
Sep 11, 2019 | 5.650 | 6.000 | 5.650 | 5.800 | 32,521 | +0.13(+2.38%) |
Sep 10, 2019 | 5.690 | 5.850 | 5.600 | 5.665 | 47,874 | +0.02(+0.30%) |
Sep 09, 2019 | 5.700 | 5.900 | 5.590 | 5.648 | 13,823 | -0.05(-0.91%) |
Sep 06, 2019 | 5.570 | 5.900 | 5.570 | 5.700 | 7,500 | +0.10(+1.79%) |
Sep 05, 2019 | 5.890 | 5.890 | 5.551 | 5.600 | 2,422 | -0.28(-4.76%) |
Sep 04, 2019 | 5.850 | 5.910 | 5.670 | 5.880 | 24,708 | +0.04(+0.68%) |
Sep 03, 2019 | 5.980 | 6.005 | 5.620 | 5.840 | 9,579 | -0.12(-2.01%) |
Aug 30, 2019 | 5.880 | 5.980 | 5.524 | 5.960 | 29,100 | +0.36(+6.43%) |
Aug 29, 2019 | 5.890 | 5.920 | 5.470 | 5.600 | 22,176 | -0.04(-0.71%) |
Aug 28, 2019 | 5.340 | 6.200 | 5.337 | 5.640 | 16,121 | +0.36(+6.82%) |
Aug 27, 2019 | 5.860 | 6.000 | 5.280 | 5.280 | 21,270 | -0.41(-7.21%) |
Aug 26, 2019 | 5.990 | 5.990 | 5.630 | 5.690 | 14,102 | -0.11(-1.90%) |
Aug 23, 2019 | 5.930 | 6.110 | 5.610 | 5.800 | 26,700 | -0.29(-4.76%) |
Aug 22, 2019 | 6.110 | 6.170 | 5.750 | 6.090 | 27,952 | +0.01(+0.16%) |
Aug 21, 2019 | 6.120 | 6.300 | 5.780 | 6.080 | 28,125 | -0.04(-0.65%) |
Aug 20, 2019 | 6.350 | 6.420 | 6.040 | 6.120 | 2,798 | -0.11(-1.77%) |
Aug 19, 2019 | 6.260 | 6.600 | 6.180 | 6.230 | 12,578 | -0.02(-0.32%) |
Aug 16, 2019 | 6.220 | 6.500 | 6.160 | 6.250 | 25,900 | +0.10(+1.63%) |
Aug 15, 2019 | 6.899 | 6.899 | 6.150 | 6.150 | 12,724 | -0.25(-3.91%) |
Aug 14, 2019 | 6.170 | 6.640 | 6.100 | 6.400 | 11,061 | +0.19(+3.06%) |
Aug 13, 2019 | 6.700 | 6.700 | 6.160 | 6.210 | 16,471 | -0.25(-3.87%) |
Aug 12, 2019 | 6.320 | 6.680 | 6.181 | 6.460 | 10,859 | +0.31(+5.04%) |
Aug 09, 2019 | 6.550 | 6.680 | 6.010 | 6.150 | 20,000 | -0.45(-6.82%) |
Aug 08, 2019 | 7.290 | 7.290 | 6.555 | 6.600 | 11,945 | -0.28(-4.07%) |
Aug 07, 2019 | 6.540 | 6.880 | 6.490 | 6.880 | 16,723 | -0.01(-0.15%) |
Aug 06, 2019 | 6.601 | 6.895 | 6.071 | 6.890 | 27,816 | +0.69(+11.13%) |
Aug 05, 2019 | 6.010 | 6.700 | 6.010 | 6.200 | 8,979 | -0.36(-5.49%) |
Aug 02, 2019 | 6.590 | 7.060 | 6.291 | 6.560 | 23,900 | -0.04(-0.61%) |
Aug 01, 2019 | 6.690 | 6.700 | 6.570 | 6.600 | 40,674 | +0.05(+0.76%) |
Jul 31, 2019 | 5.890 | 6.849 | 5.880 | 6.550 | 88,150 | +0.72(+12.37%) |
Jul 30, 2019 | 5.900 | 5.900 | 5.750 | 5.829 | 5,894 | +0.14(+2.44%) |
Jul 29, 2019 | 5.730 | 5.880 | 5.603 | 5.690 | 9,335 | +0.01(+0.18%) |
Jul 26, 2019 | 5.640 | 5.800 | 5.630 | 5.680 | 2,500 | +0.00(+0.00%) |
Jul 25, 2019 | 5.560 | 5.730 | 5.560 | 5.680 | 3,444 | +0.04(+0.71%) |
Jul 24, 2019 | 5.280 | 5.640 | 5.280 | 5.640 | 15,977 | +0.37(+7.02%) |
Jul 23, 2019 | 5.180 | 5.490 | 5.060 | 5.270 | 5,232 | +0.07(+1.35%) |
Jul 22, 2019 | 5.300 | 5.550 | 5.070 | 5.200 | 76,184 | -0.15(-2.80%) |
Jul 19, 2019 | 5.390 | 5.390 | 5.200 | 5.350 | 14,900 | +0.05(+0.94%) |
Jul 18, 2019 | 5.655 | 5.655 | 5.138 | 5.300 | 124,489 | -0.31(-5.53%) |
Jul 17, 2019 | 5.730 | 5.760 | 5.610 | 5.610 | 10,865 | -0.01(-0.18%) |
Jul 16, 2019 | 5.840 | 5.840 | 5.620 | 5.620 | 2,256 | -0.09(-1.58%) |
Jul 15, 2019 | 5.960 | 5.960 | 5.500 | 5.710 | 50,432 | -0.19(-3.22%) |
Jul 12, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 12,100 | -0.10(-1.67%) |
Jul 11, 2019 | 5.900 | 6.000 | 5.860 | 6.000 | 2,989 | +0.00(+0.00%) |
Jul 10, 2019 | 6.000 | 6.000 | 5.801 | 6.000 | 12,934 | +0.00(+0.00%) |
Jul 09, 2019 | 5.730 | 6.000 | 5.690 | 6.000 | 7,625 | +0.33(+5.82%) |
Jul 08, 2019 | 5.750 | 5.850 | 5.600 | 5.670 | 8,635 | -0.05(-0.88%) |
Jul 05, 2019 | 5.780 | 5.890 | 5.720 | 5.720 | 21,000 | -0.00(-0.01%) |
Jul 03, 2019 | 5.680 | 5.890 | 5.610 | 5.721 | 17,300 | -0.01(-0.17%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.660 | 5.730 | 6,001 | -0.11(-1.88%) |