Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.830 | 7.970 | 7.690 | 7.855 | 398,768 | +0.04(+0.51%) |
Sep 27, 2019 | 7.570 | 7.900 | 7.570 | 7.815 | 330,100 | +0.26(+3.44%) |
Sep 26, 2019 | 7.460 | 7.678 | 7.260 | 7.555 | 285,413 | +0.08(+1.14%) |
Sep 25, 2019 | 7.270 | 7.510 | 7.170 | 7.470 | 235,189 | +0.19(+2.61%) |
Sep 24, 2019 | 7.500 | 7.510 | 7.220 | 7.280 | 202,940 | -0.22(-2.93%) |
Sep 23, 2019 | 7.400 | 7.520 | 7.360 | 7.500 | 266,684 | +0.01(+0.13%) |
Sep 20, 2019 | 7.200 | 7.550 | 7.200 | 7.490 | 447,700 | +0.30(+4.17%) |
Sep 19, 2019 | 7.330 | 7.430 | 7.125 | 7.190 | 201,439 | -0.07(-0.96%) |
Sep 18, 2019 | 7.220 | 7.300 | 7.090 | 7.260 | 154,410 | +0.02(+0.28%) |
Sep 17, 2019 | 7.440 | 7.440 | 7.140 | 7.240 | 160,405 | -0.25(-3.34%) |
Sep 16, 2019 | 7.360 | 7.620 | 7.230 | 7.490 | 153,749 | +0.10(+1.35%) |
Sep 13, 2019 | 7.130 | 7.410 | 7.130 | 7.390 | 160,400 | +0.19(+2.64%) |
Sep 12, 2019 | 7.270 | 7.290 | 6.900 | 7.200 | 368,799 | -0.08(-1.10%) |
Sep 11, 2019 | 7.040 | 7.370 | 6.890 | 7.280 | 431,547 | +0.29(+4.15%) |
Sep 10, 2019 | 6.720 | 7.100 | 6.670 | 6.990 | 413,976 | +0.24(+3.56%) |
Sep 09, 2019 | 6.450 | 6.750 | 6.410 | 6.750 | 240,463 | +0.31(+4.81%) |
Sep 06, 2019 | 6.250 | 6.450 | 6.250 | 6.440 | 99,200 | +0.19(+3.04%) |
Sep 05, 2019 | 5.940 | 6.300 | 5.930 | 6.250 | 292,560 | +0.37(+6.29%) |
Sep 04, 2019 | 5.810 | 5.930 | 5.640 | 5.880 | 183,979 | +0.14(+2.44%) |
Sep 03, 2019 | 5.680 | 5.840 | 5.620 | 5.740 | 199,664 | -0.02(-0.35%) |
Aug 30, 2019 | 5.700 | 5.840 | 5.650 | 5.760 | 120,400 | +0.10(+1.77%) |
Aug 29, 2019 | 5.640 | 5.790 | 5.520 | 5.660 | 265,723 | +0.06(+1.07%) |
Aug 28, 2019 | 5.430 | 5.690 | 5.350 | 5.600 | 348,515 | +0.17(+3.13%) |
Aug 27, 2019 | 5.760 | 5.790 | 5.380 | 5.430 | 339,757 | -0.32(-5.57%) |
Aug 26, 2019 | 6.170 | 6.188 | 5.710 | 5.750 | 220,670 | -0.36(-5.89%) |
Aug 23, 2019 | 6.510 | 6.510 | 6.050 | 6.110 | 389,400 | -0.43(-6.57%) |
Aug 22, 2019 | 6.510 | 6.670 | 6.420 | 6.540 | 107,284 | +0.03(+0.46%) |
Aug 21, 2019 | 6.390 | 6.600 | 6.350 | 6.510 | 207,450 | +0.14(+2.20%) |
Aug 20, 2019 | 6.390 | 6.560 | 6.260 | 6.370 | 171,602 | -0.02(-0.31%) |
Aug 19, 2019 | 6.470 | 6.570 | 6.360 | 6.390 | 209,678 | +0.02(+0.31%) |
Aug 16, 2019 | 6.300 | 6.600 | 6.220 | 6.370 | 296,400 | +0.14(+2.25%) |
Aug 15, 2019 | 6.420 | 6.440 | 6.105 | 6.230 | 214,712 | -0.19(-2.96%) |
Aug 14, 2019 | 6.750 | 6.750 | 6.360 | 6.420 | 390,525 | -0.40(-5.87%) |
Aug 13, 2019 | 6.910 | 7.020 | 6.594 | 6.820 | 289,965 | -0.13(-1.87%) |
Aug 12, 2019 | 7.000 | 7.070 | 6.910 | 6.950 | 194,648 | -0.06(-0.86%) |
Aug 09, 2019 | 7.190 | 7.220 | 6.920 | 7.010 | 287,500 | -0.23(-3.18%) |
Aug 08, 2019 | 7.270 | 7.405 | 7.190 | 7.240 | 240,080 | -0.02(-0.28%) |
Aug 07, 2019 | 7.440 | 7.570 | 7.250 | 7.260 | 543,091 | -0.19(-2.55%) |
Aug 06, 2019 | 7.320 | 7.640 | 7.220 | 7.450 | 1,214,302 | +0.20(+2.76%) |
Aug 05, 2019 | 7.120 | 7.320 | 7.040 | 7.250 | 265,748 | -0.02(-0.28%) |
Aug 02, 2019 | 7.570 | 7.570 | 7.080 | 7.270 | 445,000 | -0.34(-4.47%) |
Aug 01, 2019 | 6.690 | 7.890 | 6.680 | 7.610 | 1,526,284 | +1.02(+15.48%) |
Jul 31, 2019 | 6.380 | 6.650 | 6.320 | 6.590 | 397,343 | +0.25(+3.94%) |
Jul 30, 2019 | 6.240 | 6.590 | 5.770 | 6.340 | 839,628 | -0.49(-7.17%) |
Jul 29, 2019 | 6.800 | 6.910 | 6.680 | 6.830 | 210,316 | +0.06(+0.89%) |
Jul 26, 2019 | 6.690 | 6.820 | 6.600 | 6.770 | 379,700 | +0.11(+1.65%) |
Jul 25, 2019 | 6.850 | 6.850 | 6.600 | 6.660 | 141,847 | -0.17(-2.49%) |
Jul 24, 2019 | 6.630 | 6.840 | 6.580 | 6.830 | 169,462 | +0.18(+2.71%) |
Jul 23, 2019 | 6.630 | 6.740 | 6.560 | 6.650 | 203,078 | +0.04(+0.61%) |
Jul 22, 2019 | 6.640 | 6.750 | 6.550 | 6.610 | 190,024 | -0.03(-0.45%) |
Jul 19, 2019 | 6.600 | 6.710 | 6.570 | 6.640 | 137,000 | +0.01(+0.15%) |
Jul 18, 2019 | 6.570 | 6.800 | 6.550 | 6.630 | 188,063 | +0.06(+0.91%) |
Jul 17, 2019 | 6.500 | 6.620 | 6.390 | 6.570 | 167,034 | +0.07(+1.08%) |
Jul 16, 2019 | 6.790 | 6.811 | 6.460 | 6.500 | 292,043 | -0.28(-4.13%) |
Jul 15, 2019 | 6.610 | 6.800 | 6.480 | 6.780 | 688,127 | +0.18(+2.73%) |
Jul 12, 2019 | 6.420 | 6.650 | 6.410 | 6.600 | 213,600 | +0.22(+3.45%) |
Jul 11, 2019 | 6.380 | 6.430 | 6.220 | 6.380 | 138,550 | -0.02(-0.31%) |
Jul 10, 2019 | 6.220 | 6.530 | 6.180 | 6.400 | 222,395 | +0.23(+3.73%) |
Jul 09, 2019 | 6.110 | 6.210 | 6.050 | 6.170 | 125,214 | +0.02(+0.33%) |
Jul 08, 2019 | 6.330 | 6.340 | 6.110 | 6.150 | 114,646 | -0.21(-3.30%) |
Jul 05, 2019 | 6.330 | 6.370 | 6.260 | 6.360 | 109,700 | +0.00(+0.00%) |
Jul 03, 2019 | 6.400 | 6.400 | 6.310 | 6.360 | 53,200 | -0.01(-0.16%) |
Jul 02, 2019 | 6.420 | 6.570 | 6.340 | 6.370 | 158,155 | -0.01(-0.16%) |