Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.600 | 8.806 | 8.160 | 8.430 | 240,891 | -0.23(-2.66%) |
Sep 27, 2019 | 8.610 | 8.820 | 8.260 | 8.660 | 259,300 | -0.01(-0.12%) |
Sep 26, 2019 | 8.630 | 8.850 | 8.100 | 8.670 | 464,927 | +0.07(+0.81%) |
Sep 25, 2019 | 8.920 | 9.040 | 8.240 | 8.600 | 471,913 | -0.41(-4.55%) |
Sep 24, 2019 | 9.240 | 9.410 | 8.750 | 9.010 | 413,267 | -0.29(-3.12%) |
Sep 23, 2019 | 9.250 | 9.580 | 9.030 | 9.300 | 172,376 | +0.03(+0.32%) |
Sep 20, 2019 | 9.250 | 9.800 | 9.170 | 9.270 | 226,700 | -0.21(-2.22%) |
Sep 19, 2019 | 9.270 | 9.530 | 8.835 | 9.480 | 318,511 | +0.22(+2.38%) |
Sep 18, 2019 | 10.18 | 10.79 | 9.010 | 9.260 | 841,941 | -1.05(-10.18%) |
Sep 17, 2019 | 9.090 | 10.88 | 9.070 | 10.31 | 1,358,026 | +0.79(+8.30%) |
Sep 16, 2019 | 8.820 | 9.570 | 8.520 | 9.520 | 414,247 | +0.86(+9.93%) |
Sep 13, 2019 | 8.170 | 9.940 | 8.122 | 8.660 | 868,200 | +0.40(+4.84%) |
Sep 12, 2019 | 7.970 | 8.450 | 7.970 | 8.260 | 346,010 | +0.12(+1.47%) |
Sep 11, 2019 | 7.980 | 8.200 | 7.880 | 8.140 | 170,651 | +0.23(+2.91%) |
Sep 10, 2019 | 7.540 | 8.090 | 7.540 | 7.910 | 251,178 | +0.37(+4.91%) |
Sep 09, 2019 | 7.300 | 7.770 | 7.300 | 7.540 | 199,648 | +0.24(+3.29%) |
Sep 06, 2019 | 7.250 | 7.400 | 7.225 | 7.300 | 55,300 | -0.08(-1.08%) |
Sep 05, 2019 | 7.390 | 7.490 | 7.170 | 7.380 | 221,215 | +0.14(+1.93%) |
Sep 04, 2019 | 7.100 | 7.531 | 7.010 | 7.240 | 354,998 | +0.21(+2.99%) |
Sep 03, 2019 | 6.680 | 7.190 | 6.680 | 7.030 | 120,918 | +0.25(+3.69%) |
Aug 30, 2019 | 6.800 | 6.940 | 6.728 | 6.780 | 109,400 | -0.11(-1.60%) |
Aug 29, 2019 | 6.660 | 6.950 | 6.660 | 6.890 | 98,617 | +0.13(+1.92%) |
Aug 28, 2019 | 6.550 | 6.950 | 6.510 | 6.760 | 148,688 | +0.09(+1.35%) |
Aug 27, 2019 | 7.110 | 7.160 | 6.600 | 6.670 | 232,489 | -0.50(-6.97%) |
Aug 26, 2019 | 7.250 | 7.300 | 7.040 | 7.170 | 137,739 | -0.11(-1.51%) |
Aug 23, 2019 | 7.150 | 7.280 | 7.080 | 7.280 | 153,300 | +0.14(+1.96%) |
Aug 22, 2019 | 7.010 | 7.200 | 6.990 | 7.140 | 126,253 | +0.01(+0.14%) |
Aug 21, 2019 | 6.950 | 7.230 | 6.950 | 7.130 | 125,044 | +0.02(+0.28%) |
Aug 20, 2019 | 7.060 | 7.300 | 6.750 | 7.110 | 482,062 | +0.08(+1.14%) |
Aug 19, 2019 | 7.300 | 7.450 | 7.000 | 7.030 | 285,312 | -0.42(-5.64%) |
Aug 16, 2019 | 7.420 | 7.620 | 7.040 | 7.450 | 357,300 | -0.03(-0.40%) |
Aug 15, 2019 | 7.540 | 7.880 | 7.270 | 7.480 | 385,072 | -0.24(-3.11%) |
Aug 14, 2019 | 7.730 | 7.880 | 7.520 | 7.720 | 528,181 | -0.30(-3.74%) |
Aug 13, 2019 | 8.300 | 8.300 | 7.780 | 8.020 | 394,185 | -0.22(-2.67%) |
Aug 12, 2019 | 7.930 | 8.260 | 7.620 | 8.240 | 425,318 | +0.00(+0.00%) |
Aug 09, 2019 | 8.390 | 8.480 | 7.820 | 8.240 | 361,600 | -0.26(-3.06%) |
Aug 08, 2019 | 8.790 | 9.015 | 8.380 | 8.500 | 392,918 | -0.49(-5.45%) |
Aug 07, 2019 | 8.430 | 9.100 | 8.000 | 8.990 | 607,633 | +0.51(+6.01%) |
Aug 06, 2019 | 7.700 | 8.650 | 7.210 | 8.480 | 1,212,944 | +0.65(+8.30%) |
Aug 05, 2019 | 7.680 | 8.450 | 7.610 | 7.830 | 670,306 | +0.03(+0.38%) |
Aug 02, 2019 | 8.200 | 8.810 | 7.670 | 7.800 | 775,400 | -0.83(-9.62%) |
Aug 01, 2019 | 8.580 | 8.990 | 8.540 | 8.630 | 247,270 | -0.15(-1.71%) |
Jul 31, 2019 | 8.610 | 9.100 | 8.610 | 8.780 | 208,784 | +0.04(+0.46%) |
Jul 30, 2019 | 9.140 | 9.300 | 8.700 | 8.740 | 463,106 | -0.59(-6.32%) |
Jul 29, 2019 | 9.700 | 9.780 | 9.080 | 9.330 | 404,615 | -0.42(-4.31%) |
Jul 26, 2019 | 9.930 | 10.25 | 9.500 | 9.750 | 975,200 | -0.02(-0.20%) |
Jul 25, 2019 | 8.950 | 9.863 | 8.950 | 9.770 | 1,163,433 | +0.83(+9.28%) |
Jul 24, 2019 | 9.380 | 9.500 | 8.860 | 8.940 | 738,895 | -0.41(-4.39%) |
Jul 23, 2019 | 9.450 | 10.10 | 9.220 | 9.350 | 1,937,169 | +0.40(+4.47%) |
Jul 22, 2019 | 8.480 | 9.550 | 8.190 | 8.950 | 2,400,744 | +0.66(+7.96%) |
Jul 19, 2019 | 8.600 | 8.690 | 8.050 | 8.290 | 1,640,600 | -0.15(-1.78%) |
Jul 18, 2019 | 9.670 | 9.800 | 8.330 | 8.440 | 2,193,059 | -1.07(-11.25%) |
Jul 17, 2019 | 10.20 | 11.26 | 9.330 | 9.510 | 7,884,255 | -0.87(-8.38%) |
Jul 16, 2019 | 8.210 | 13.65 | 8.190 | 10.38 | 29,546,476 | +2.72(+35.51%) |
Jul 15, 2019 | 7.730 | 7.800 | 7.370 | 7.660 | 270,395 | -0.08(-1.03%) |
Jul 12, 2019 | 7.130 | 7.790 | 7.070 | 7.740 | 624,700 | +0.60(+8.40%) |
Jul 11, 2019 | 7.180 | 7.380 | 6.920 | 7.140 | 265,109 | -0.02(-0.28%) |
Jul 10, 2019 | 7.000 | 7.200 | 6.810 | 7.160 | 251,981 | +0.13(+1.85%) |
Jul 09, 2019 | 7.280 | 7.390 | 6.670 | 7.030 | 507,740 | -0.36(-4.87%) |
Jul 08, 2019 | 7.220 | 7.440 | 7.140 | 7.390 | 181,027 | +0.09(+1.23%) |
Jul 05, 2019 | 6.760 | 7.490 | 6.760 | 7.300 | 373,700 | +0.35(+5.04%) |
Jul 03, 2019 | 6.730 | 7.150 | 6.662 | 6.950 | 190,800 | +0.16(+2.36%) |
Jul 02, 2019 | 6.890 | 7.010 | 6.711 | 6.790 | 202,946 | -0.19(-2.72%) |