Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.330 | 7.390 | 7.050 | 7.230 | 320,765 | -0.09(-1.30%) |
Sep 27, 2019 | 7.360 | 7.500 | 7.260 | 7.325 | 126,700 | +0.03(+0.34%) |
Sep 26, 2019 | 7.260 | 7.530 | 7.200 | 7.300 | 232,328 | +0.01(+0.14%) |
Sep 25, 2019 | 7.070 | 7.380 | 7.070 | 7.290 | 181,134 | +0.16(+2.24%) |
Sep 24, 2019 | 7.170 | 7.330 | 7.090 | 7.130 | 137,902 | -0.08(-1.11%) |
Sep 23, 2019 | 7.170 | 7.360 | 7.050 | 7.210 | 115,674 | -0.06(-0.83%) |
Sep 20, 2019 | 7.470 | 7.500 | 7.200 | 7.270 | 224,300 | -0.25(-3.32%) |
Sep 19, 2019 | 7.740 | 7.740 | 7.410 | 7.520 | 157,059 | -0.18(-2.34%) |
Sep 18, 2019 | 7.420 | 7.740 | 7.290 | 7.700 | 472,678 | +0.27(+3.63%) |
Sep 17, 2019 | 7.420 | 7.460 | 7.200 | 7.430 | 158,910 | -0.06(-0.80%) |
Sep 16, 2019 | 7.650 | 7.690 | 7.330 | 7.490 | 338,538 | +0.04(+0.54%) |
Sep 13, 2019 | 7.310 | 7.637 | 7.280 | 7.450 | 189,300 | +0.17(+2.34%) |
Sep 12, 2019 | 7.320 | 7.630 | 7.210 | 7.280 | 265,463 | -0.01(-0.14%) |
Sep 11, 2019 | 6.940 | 7.390 | 6.940 | 7.290 | 270,795 | +0.29(+4.14%) |
Sep 10, 2019 | 6.580 | 7.050 | 6.540 | 7.000 | 336,368 | +0.39(+5.90%) |
Sep 09, 2019 | 6.370 | 6.670 | 6.130 | 6.610 | 246,992 | +0.67(+11.28%) |
Sep 06, 2019 | 5.910 | 6.070 | 5.805 | 5.940 | 150,500 | +0.02(+0.34%) |
Sep 05, 2019 | 5.840 | 6.100 | 5.820 | 5.920 | 141,415 | +0.16(+2.78%) |
Sep 04, 2019 | 5.820 | 5.950 | 5.740 | 5.760 | 44,116 | +0.02(+0.35%) |
Sep 03, 2019 | 5.930 | 6.000 | 5.650 | 5.740 | 120,795 | -0.24(-4.01%) |
Aug 30, 2019 | 6.110 | 6.180 | 5.930 | 5.980 | 72,100 | -0.09(-1.48%) |
Aug 29, 2019 | 6.190 | 6.355 | 6.000 | 6.070 | 133,547 | -0.02(-0.33%) |
Aug 28, 2019 | 5.980 | 6.150 | 5.909 | 6.090 | 174,056 | +0.11(+1.84%) |
Aug 27, 2019 | 6.120 | 6.370 | 5.895 | 5.980 | 133,521 | -0.09(-1.48%) |
Aug 26, 2019 | 6.300 | 6.326 | 5.970 | 6.070 | 152,093 | -0.11(-1.78%) |
Aug 23, 2019 | 6.640 | 6.730 | 6.050 | 6.180 | 192,200 | -0.51(-7.62%) |
Aug 22, 2019 | 6.860 | 6.950 | 6.640 | 6.690 | 136,872 | -0.04(-0.59%) |
Aug 21, 2019 | 6.810 | 7.133 | 6.650 | 6.730 | 219,697 | +0.00(+0.00%) |
Aug 20, 2019 | 6.600 | 6.900 | 6.400 | 6.730 | 220,788 | +0.11(+1.66%) |
Aug 19, 2019 | 6.800 | 6.880 | 6.495 | 6.620 | 191,154 | -0.14(-2.07%) |
Aug 16, 2019 | 6.750 | 6.910 | 6.740 | 6.760 | 176,200 | +0.01(+0.15%) |
Aug 15, 2019 | 6.830 | 6.980 | 6.625 | 6.750 | 124,156 | -0.10(-1.46%) |
Aug 14, 2019 | 6.940 | 7.090 | 6.810 | 6.850 | 224,691 | -0.13(-1.86%) |
Aug 13, 2019 | 6.920 | 7.130 | 6.800 | 6.980 | 195,519 | +0.19(+2.80%) |
Aug 12, 2019 | 6.850 | 6.906 | 6.574 | 6.790 | 108,083 | -0.15(-2.16%) |
Aug 09, 2019 | 6.840 | 6.960 | 6.570 | 6.940 | 345,500 | +0.06(+0.87%) |
Aug 08, 2019 | 6.240 | 7.000 | 6.240 | 6.880 | 572,407 | +1.06(+18.21%) |
Aug 07, 2019 | 5.110 | 5.840 | 5.110 | 5.820 | 496,303 | +0.59(+11.28%) |
Aug 06, 2019 | 5.880 | 6.180 | 5.030 | 5.230 | 504,525 | -0.70(-11.80%) |
Aug 05, 2019 | 6.290 | 6.460 | 5.780 | 5.930 | 228,884 | -0.52(-8.06%) |
Aug 02, 2019 | 6.450 | 6.590 | 6.420 | 6.450 | 118,300 | -0.11(-1.68%) |
Aug 01, 2019 | 6.500 | 6.580 | 6.270 | 6.560 | 405,777 | +0.06(+0.92%) |
Jul 31, 2019 | 6.660 | 6.760 | 6.500 | 6.500 | 85,444 | -0.15(-2.26%) |
Jul 30, 2019 | 6.370 | 6.670 | 6.320 | 6.650 | 150,020 | +0.20(+3.10%) |
Jul 29, 2019 | 6.900 | 6.950 | 6.370 | 6.450 | 165,337 | -0.45(-6.52%) |
Jul 26, 2019 | 7.060 | 7.230 | 6.880 | 6.900 | 234,300 | -0.15(-2.13%) |
Jul 25, 2019 | 6.800 | 7.150 | 6.490 | 7.050 | 291,348 | +0.21(+3.07%) |
Jul 24, 2019 | 6.850 | 6.910 | 6.520 | 6.840 | 252,229 | +0.03(+0.44%) |
Jul 23, 2019 | 6.520 | 6.850 | 6.400 | 6.810 | 247,615 | +0.34(+5.26%) |
Jul 22, 2019 | 6.400 | 6.510 | 6.270 | 6.470 | 264,888 | +0.11(+1.73%) |
Jul 19, 2019 | 6.280 | 6.380 | 6.104 | 6.360 | 193,600 | +0.09(+1.44%) |
Jul 18, 2019 | 5.950 | 6.340 | 5.780 | 6.270 | 318,971 | +0.32(+5.38%) |
Jul 17, 2019 | 5.580 | 5.990 | 5.540 | 5.950 | 291,041 | +0.35(+6.25%) |
Jul 16, 2019 | 5.490 | 5.700 | 5.490 | 5.600 | 79,116 | +0.10(+1.82%) |
Jul 15, 2019 | 5.500 | 5.674 | 5.290 | 5.500 | 76,364 | +0.01(+0.18%) |
Jul 12, 2019 | 5.450 | 5.640 | 5.450 | 5.490 | 149,600 | +0.07(+1.29%) |
Jul 11, 2019 | 5.490 | 5.550 | 5.380 | 5.420 | 126,005 | -0.09(-1.63%) |
Jul 10, 2019 | 5.460 | 5.540 | 5.365 | 5.510 | 68,390 | +0.06(+1.10%) |
Jul 09, 2019 | 5.470 | 5.490 | 5.310 | 5.450 | 105,623 | -0.05(-0.91%) |
Jul 08, 2019 | 5.200 | 5.560 | 5.200 | 5.500 | 163,823 | +0.25(+4.76%) |
Jul 05, 2019 | 5.150 | 5.370 | 5.040 | 5.250 | 115,900 | +0.04(+0.77%) |
Jul 03, 2019 | 5.240 | 5.290 | 4.795 | 5.210 | 65,500 | -0.03(-0.57%) |
Jul 02, 2019 | 5.160 | 5.240 | 5.035 | 5.240 | 75,137 | +0.03(+0.58%) |