Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.670 | 7.200 | 6.670 | 6.835 | 7,738 | -0.51(-7.01%) |
Sep 27, 2019 | 7.420 | 7.420 | 7.088 | 7.350 | 1,700 | +0.22(+3.09%) |
Sep 26, 2019 | 7.460 | 7.460 | 6.930 | 7.130 | 7,696 | -0.12(-1.66%) |
Sep 25, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 189 | -0.09(-1.27%) |
Sep 24, 2019 | 7.347 | 7.347 | 7.343 | 7.343 | 519 | -0.06(-0.77%) |
Sep 23, 2019 | 7.400 | 7.400 | 7.400 | 20 | +0.00(+0.00%) | |
Sep 20, 2019 | 6.660 | 7.720 | 6.660 | 7.400 | 1,000 | +0.00(+0.00%) |
Sep 19, 2019 | 7.507 | 7.507 | 7.113 | 7.400 | 561 | +0.03(+0.35%) |
Sep 18, 2019 | 7.560 | 7.560 | 7.160 | 7.374 | 1,381 | +0.18(+2.56%) |
Sep 17, 2019 | 7.542 | 7.542 | 7.190 | 7.190 | 476 | +0.04(+0.61%) |
Sep 16, 2019 | 7.146 | 7.146 | 7.146 | 7.146 | 684 | -0.85(-10.67%) |
Sep 13, 2019 | 8.000 | 8.000 | 8.000 | 453 | +0.00(+0.00%) | |
Sep 12, 2019 | 8.440 | 8.440 | 7.210 | 8.000 | 1,675 | +0.24(+3.05%) |
Sep 11, 2019 | 8.100 | 8.100 | 7.590 | 7.763 | 316 | +0.19(+2.55%) |
Sep 10, 2019 | 7.825 | 7.825 | 7.157 | 7.570 | 668 | +0.06(+0.80%) |
Sep 09, 2019 | 7.730 | 7.802 | 7.510 | 7.510 | 1,836 | -0.29(-3.78%) |
Sep 06, 2019 | 8.600 | 8.600 | 7.340 | 7.805 | 2,600 | -0.74(-8.63%) |
Sep 05, 2019 | 7.900 | 8.543 | 7.710 | 8.543 | 1,879 | +0.49(+6.05%) |
Sep 04, 2019 | 8.055 | 8.055 | 8.055 | 21 | +0.00(+0.00%) | |
Sep 03, 2019 | 7.520 | 8.055 | 7.520 | 8.055 | 634 | +0.15(+1.96%) |
Aug 30, 2019 | 7.681 | 8.000 | 7.347 | 7.900 | 1,800 | -0.20(-2.43%) |
Aug 29, 2019 | 7.889 | 8.097 | 7.889 | 8.097 | 3,249 | -0.53(-6.18%) |
Aug 28, 2019 | 8.480 | 8.840 | 8.000 | 8.630 | 2,158 | +0.65(+8.08%) |
Aug 27, 2019 | 8.380 | 8.380 | 7.395 | 7.985 | 2,151 | -0.71(-8.22%) |
Aug 26, 2019 | 8.189 | 8.700 | 8.189 | 8.700 | 321 | +0.23(+2.72%) |
Aug 23, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | +0.31(+3.77%) |
Aug 22, 2019 | 7.500 | 8.223 | 7.500 | 8.162 | 596 | -0.32(-3.75%) |
Aug 21, 2019 | 8.740 | 8.760 | 8.020 | 8.480 | 1,975 | -0.01(-0.12%) |
Aug 20, 2019 | 8.150 | 8.490 | 7.720 | 8.490 | 888 | +0.36(+4.36%) |
Aug 19, 2019 | 8.167 | 8.300 | 7.060 | 8.135 | 3,734 | +0.09(+1.14%) |
Aug 16, 2019 | 7.079 | 8.043 | 7.077 | 8.043 | 7,500 | +1.04(+14.90%) |
Aug 15, 2019 | 7.031 | 7.031 | 6.614 | 7.000 | 1,099 | +0.35(+5.27%) |
Aug 14, 2019 | 6.700 | 6.971 | 6.649 | 6.649 | 633 | -0.14(-2.07%) |
Aug 13, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 542 | -0.10(-1.47%) |
Aug 12, 2019 | 6.994 | 6.994 | 6.500 | 6.891 | 911 | +0.32(+4.80%) |
Aug 09, 2019 | 6.803 | 7.100 | 6.575 | 6.575 | 1,700 | -0.04(-0.61%) |
Aug 08, 2019 | 6.830 | 6.900 | 6.527 | 6.616 | 2,208 | -0.11(-1.70%) |
Aug 07, 2019 | 6.900 | 7.156 | 6.668 | 6.730 | 7,803 | -0.28(-3.99%) |
Aug 06, 2019 | 6.710 | 7.130 | 6.710 | 7.010 | 3,639 | +0.41(+6.20%) |
Aug 05, 2019 | 7.370 | 7.370 | 6.601 | 6.601 | 2,146 | -0.20(-2.93%) |
Aug 02, 2019 | 7.140 | 7.240 | 6.500 | 6.800 | 3,300 | -0.21(-3.00%) |
Aug 01, 2019 | 7.130 | 7.400 | 6.940 | 7.010 | 10,895 | -0.54(-7.09%) |
Jul 31, 2019 | 7.260 | 7.545 | 7.260 | 7.545 | 414 | -0.00(-0.06%) |
Jul 30, 2019 | 7.170 | 7.550 | 7.170 | 7.550 | 606 | -0.01(-0.13%) |
Jul 29, 2019 | 7.090 | 7.560 | 7.090 | 7.560 | 503 | +0.39(+5.49%) |
Jul 26, 2019 | 7.550 | 7.550 | 6.351 | 7.167 | 1,300 | -0.43(-5.70%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.537 | 7.600 | 430 | +0.10(+1.33%) |
Jul 24, 2019 | 7.500 | 7.910 | 7.500 | 7.500 | 4,791 | -0.01(-0.17%) |
Jul 23, 2019 | 7.700 | 7.995 | 7.500 | 7.512 | 1,650 | -0.05(-0.63%) |
Jul 22, 2019 | 7.550 | 7.560 | 7.500 | 7.560 | 1,448 | -0.16(-2.04%) |
Jul 19, 2019 | 8.133 | 8.133 | 7.717 | 7.717 | 700 | -0.21(-2.59%) |
Jul 18, 2019 | 7.507 | 8.180 | 7.507 | 7.923 | 2,995 | -0.06(-0.80%) |
Jul 17, 2019 | 7.700 | 8.197 | 7.700 | 7.987 | 1,393 | +0.42(+5.50%) |
Jul 16, 2019 | 7.650 | 7.785 | 7.570 | 7.570 | 4,947 | -0.30(-3.84%) |
Jul 15, 2019 | 7.560 | 7.900 | 7.560 | 7.872 | 978 | -0.15(-1.84%) |
Jul 12, 2019 | 8.100 | 8.200 | 7.667 | 8.020 | 1,900 | +0.11(+1.39%) |
Jul 11, 2019 | 7.972 | 7.972 | 7.910 | 7.910 | 610 | -0.36(-4.35%) |
Jul 10, 2019 | 8.140 | 8.777 | 7.996 | 8.270 | 836 | -0.20(-2.38%) |
Jul 09, 2019 | 8.110 | 8.472 | 7.760 | 8.472 | 7,796 | +0.14(+1.64%) |
Jul 08, 2019 | 8.440 | 8.450 | 8.012 | 8.335 | 3,457 | -0.20(-2.40%) |
Jul 05, 2019 | 8.850 | 8.980 | 8.150 | 8.540 | 28,100 | -0.31(-3.50%) |
Jul 03, 2019 | 9.025 | 9.025 | 8.850 | 8.850 | 600 | -0.64(-6.78%) |
Jul 02, 2019 | 9.230 | 9.493 | 9.190 | 9.493 | 638 | +0.44(+4.90%) |