Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.270 | 7.270 | 6.890 | 7.000 | 277,353 | -0.29(-3.98%) |
Sep 27, 2019 | 7.600 | 7.650 | 7.280 | 7.290 | 127,000 | -0.30(-4.02%) |
Sep 26, 2019 | 7.780 | 7.780 | 7.390 | 7.595 | 111,113 | -0.21(-2.63%) |
Sep 25, 2019 | 7.840 | 8.090 | 7.730 | 7.800 | 168,166 | -0.05(-0.64%) |
Sep 24, 2019 | 7.960 | 7.970 | 7.630 | 7.850 | 79,771 | -0.12(-1.51%) |
Sep 23, 2019 | 7.800 | 8.050 | 7.688 | 7.970 | 87,616 | +0.06(+0.76%) |
Sep 20, 2019 | 7.760 | 8.260 | 7.653 | 7.910 | 432,200 | +0.14(+1.80%) |
Sep 19, 2019 | 8.120 | 8.250 | 7.710 | 7.770 | 205,044 | -0.32(-3.96%) |
Sep 18, 2019 | 8.360 | 8.380 | 7.760 | 8.090 | 302,191 | -0.29(-3.46%) |
Sep 17, 2019 | 7.740 | 8.570 | 7.700 | 8.380 | 321,170 | +0.58(+7.44%) |
Sep 16, 2019 | 7.200 | 7.960 | 6.800 | 7.800 | 605,104 | +0.62(+8.64%) |
Sep 13, 2019 | 6.800 | 7.290 | 6.800 | 7.180 | 1,179,200 | +0.46(+6.85%) |
Sep 12, 2019 | 6.720 | 7.175 | 6.690 | 6.720 | 329,168 | +0.00(+0.00%) |
Sep 11, 2019 | 7.080 | 7.265 | 6.669 | 6.720 | 215,721 | -0.32(-4.55%) |
Sep 10, 2019 | 6.750 | 7.210 | 6.750 | 7.040 | 318,829 | +0.21(+3.07%) |
Sep 09, 2019 | 7.000 | 7.010 | 6.630 | 6.830 | 133,005 | -0.16(-2.29%) |
Sep 06, 2019 | 7.350 | 7.350 | 6.720 | 6.990 | 166,000 | -0.30(-4.12%) |
Sep 05, 2019 | 7.540 | 7.680 | 7.145 | 7.290 | 242,114 | -0.18(-2.41%) |
Sep 04, 2019 | 7.740 | 7.880 | 7.380 | 7.470 | 186,882 | -0.17(-2.23%) |
Sep 03, 2019 | 7.400 | 7.980 | 7.362 | 7.640 | 289,349 | -0.02(-0.26%) |
Aug 30, 2019 | 6.870 | 8.000 | 6.820 | 7.660 | 369,000 | +0.81(+11.82%) |
Aug 29, 2019 | 6.410 | 7.000 | 6.380 | 6.850 | 685,328 | +0.56(+8.90%) |
Aug 28, 2019 | 6.290 | 6.540 | 6.201 | 6.290 | 226,295 | +0.00(+0.00%) |
Aug 27, 2019 | 6.630 | 6.643 | 6.170 | 6.290 | 168,404 | -0.23(-3.53%) |
Aug 26, 2019 | 6.080 | 6.560 | 5.970 | 6.520 | 115,697 | +0.45(+7.41%) |
Aug 23, 2019 | 6.330 | 6.420 | 5.970 | 6.070 | 131,500 | -0.25(-3.96%) |
Aug 22, 2019 | 6.560 | 6.720 | 6.300 | 6.320 | 96,662 | -0.17(-2.62%) |
Aug 21, 2019 | 6.440 | 6.610 | 6.000 | 6.490 | 154,418 | +0.15(+2.37%) |
Aug 20, 2019 | 6.450 | 6.740 | 6.290 | 6.340 | 247,618 | -0.15(-2.31%) |
Aug 19, 2019 | 6.540 | 7.110 | 6.270 | 6.490 | 320,732 | +0.14(+2.20%) |
Aug 16, 2019 | 6.100 | 6.715 | 5.930 | 6.350 | 374,600 | +0.33(+5.48%) |
Aug 15, 2019 | 5.930 | 6.280 | 5.640 | 6.020 | 200,069 | +0.12(+2.03%) |
Aug 14, 2019 | 6.100 | 6.410 | 5.670 | 5.900 | 781,486 | -0.36(-5.75%) |
Aug 13, 2019 | 6.170 | 7.060 | 5.960 | 6.260 | 1,027,036 | +0.65(+11.59%) |
Aug 12, 2019 | 5.180 | 5.950 | 5.110 | 5.610 | 249,235 | +0.43(+8.30%) |
Aug 09, 2019 | 5.310 | 5.330 | 5.030 | 5.180 | 119,000 | -0.17(-3.18%) |
Aug 08, 2019 | 5.080 | 5.430 | 5.050 | 5.350 | 69,946 | +0.32(+6.36%) |
Aug 07, 2019 | 4.830 | 5.040 | 4.443 | 5.030 | 60,997 | +0.07(+1.41%) |
Aug 06, 2019 | 4.760 | 4.980 | 4.685 | 4.960 | 94,152 | +0.21(+4.42%) |
Aug 05, 2019 | 4.920 | 5.110 | 4.500 | 4.750 | 169,673 | -0.26(-5.19%) |
Aug 02, 2019 | 5.390 | 5.640 | 4.950 | 5.010 | 116,800 | -0.46(-8.41%) |
Aug 01, 2019 | 5.370 | 5.510 | 5.296 | 5.470 | 133,609 | +0.10(+1.86%) |
Jul 31, 2019 | 6.010 | 6.080 | 5.330 | 5.370 | 204,047 | -0.65(-10.80%) |
Jul 30, 2019 | 5.750 | 6.040 | 5.550 | 6.020 | 118,160 | +0.33(+5.80%) |
Jul 29, 2019 | 5.970 | 6.000 | 5.620 | 5.690 | 126,759 | -0.30(-5.01%) |
Jul 26, 2019 | 5.900 | 6.180 | 5.760 | 5.990 | 151,700 | +0.12(+2.04%) |
Jul 25, 2019 | 6.220 | 6.260 | 5.745 | 5.870 | 130,719 | -0.43(-6.83%) |
Jul 24, 2019 | 5.850 | 6.340 | 5.720 | 6.300 | 194,246 | +0.45(+7.69%) |
Jul 23, 2019 | 5.870 | 6.010 | 5.500 | 5.850 | 235,562 | +0.02(+0.34%) |
Jul 22, 2019 | 6.040 | 6.160 | 5.810 | 5.830 | 241,711 | -0.23(-3.80%) |
Jul 19, 2019 | 6.500 | 6.528 | 5.840 | 6.060 | 332,100 | -0.32(-5.02%) |
Jul 18, 2019 | 7.070 | 7.070 | 6.040 | 6.380 | 451,480 | -0.71(-10.01%) |
Jul 17, 2019 | 7.010 | 7.170 | 6.880 | 7.090 | 136,194 | +0.05(+0.71%) |
Jul 16, 2019 | 7.360 | 7.540 | 6.650 | 7.040 | 266,672 | -0.32(-4.35%) |
Jul 15, 2019 | 7.980 | 8.080 | 7.170 | 7.360 | 414,977 | -0.64(-8.00%) |
Jul 12, 2019 | 7.460 | 8.240 | 7.430 | 8.000 | 525,600 | +0.55(+7.38%) |
Jul 11, 2019 | 7.370 | 7.480 | 7.240 | 7.450 | 152,399 | +0.05(+0.68%) |
Jul 10, 2019 | 7.500 | 7.610 | 7.125 | 7.400 | 417,479 | -0.04(-0.54%) |
Jul 09, 2019 | 6.740 | 7.490 | 6.740 | 7.440 | 296,935 | +0.69(+10.22%) |
Jul 08, 2019 | 6.750 | 6.790 | 6.530 | 6.750 | 199,275 | -0.05(-0.74%) |
Jul 05, 2019 | 6.720 | 6.900 | 6.570 | 6.800 | 61,100 | +0.06(+0.89%) |
Jul 03, 2019 | 6.810 | 6.920 | 6.500 | 6.740 | 63,000 | -0.03(-0.44%) |
Jul 02, 2019 | 7.100 | 7.220 | 6.670 | 6.770 | 81,195 | -0.34(-4.78%) |