Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.470 | 5.530 | 5.380 | 5.400 | 562,858 | -0.09(-1.64%) |
Sep 27, 2019 | 5.580 | 5.710 | 5.440 | 5.490 | 803,500 | -0.09(-1.61%) |
Sep 26, 2019 | 5.740 | 5.740 | 5.500 | 5.580 | 413,476 | -0.16(-2.79%) |
Sep 25, 2019 | 5.860 | 5.875 | 5.680 | 5.740 | 494,533 | -0.10(-1.71%) |
Sep 24, 2019 | 6.030 | 6.140 | 5.790 | 5.840 | 661,070 | -0.19(-3.15%) |
Sep 23, 2019 | 5.990 | 6.070 | 5.970 | 6.030 | 296,846 | +0.02(+0.33%) |
Sep 20, 2019 | 6.000 | 6.070 | 5.800 | 6.010 | 981,800 | +0.00(+0.00%) |
Sep 19, 2019 | 6.070 | 6.125 | 5.920 | 6.010 | 379,924 | -0.04(-0.66%) |
Sep 18, 2019 | 6.130 | 6.150 | 6.020 | 6.050 | 492,517 | -0.08(-1.31%) |
Sep 17, 2019 | 6.180 | 6.250 | 6.020 | 6.130 | 331,972 | -0.04(-0.65%) |
Sep 16, 2019 | 6.010 | 6.220 | 6.001 | 6.170 | 413,635 | +0.15(+2.49%) |
Sep 13, 2019 | 6.010 | 6.180 | 5.990 | 6.020 | 551,100 | +0.01(+0.17%) |
Sep 12, 2019 | 6.260 | 6.360 | 5.950 | 6.010 | 1,074,939 | -0.23(-3.69%) |
Sep 11, 2019 | 6.180 | 6.270 | 6.060 | 6.240 | 859,029 | +0.05(+0.81%) |
Sep 10, 2019 | 6.110 | 6.220 | 5.950 | 6.190 | 815,052 | +0.03(+0.49%) |
Sep 09, 2019 | 6.520 | 6.620 | 6.070 | 6.160 | 973,453 | -0.34(-5.23%) |
Sep 06, 2019 | 7.060 | 7.170 | 6.110 | 6.500 | 2,902,900 | -0.88(-11.92%) |
Sep 05, 2019 | 8.110 | 8.312 | 7.350 | 7.380 | 1,277,444 | -0.67(-8.32%) |
Sep 04, 2019 | 8.010 | 8.170 | 7.955 | 8.050 | 199,244 | +0.07(+0.88%) |
Sep 03, 2019 | 7.820 | 8.045 | 7.820 | 7.980 | 216,228 | +0.02(+0.25%) |
Aug 30, 2019 | 8.060 | 8.190 | 7.860 | 7.960 | 142,300 | -0.09(-1.12%) |
Aug 29, 2019 | 8.100 | 8.300 | 8.040 | 8.050 | 146,858 | +0.03(+0.37%) |
Aug 28, 2019 | 8.100 | 8.260 | 7.990 | 8.020 | 174,066 | -0.09(-1.11%) |
Aug 27, 2019 | 8.780 | 8.780 | 7.880 | 8.110 | 455,335 | -0.02(-0.25%) |
Aug 26, 2019 | 8.100 | 8.310 | 7.961 | 8.130 | 285,584 | +0.08(+0.99%) |
Aug 23, 2019 | 8.110 | 8.320 | 7.990 | 8.050 | 318,800 | -0.19(-2.31%) |
Aug 22, 2019 | 8.300 | 8.440 | 8.160 | 8.240 | 128,254 | -0.12(-1.44%) |
Aug 21, 2019 | 8.310 | 8.540 | 8.200 | 8.360 | 176,950 | +0.11(+1.33%) |
Aug 20, 2019 | 8.420 | 8.540 | 8.180 | 8.250 | 293,804 | -0.18(-2.14%) |
Aug 19, 2019 | 8.740 | 8.780 | 8.420 | 8.430 | 150,853 | -0.22(-2.54%) |
Aug 16, 2019 | 8.470 | 8.670 | 8.380 | 8.650 | 222,600 | +0.26(+3.10%) |
Aug 15, 2019 | 8.300 | 8.560 | 8.185 | 8.390 | 197,855 | +0.11(+1.33%) |
Aug 14, 2019 | 8.230 | 8.460 | 8.150 | 8.280 | 362,100 | -0.08(-0.96%) |
Aug 13, 2019 | 8.840 | 8.970 | 8.320 | 8.360 | 371,733 | -0.44(-5.00%) |
Aug 12, 2019 | 8.870 | 8.950 | 8.670 | 8.800 | 225,960 | -0.06(-0.73%) |
Aug 09, 2019 | 8.930 | 8.990 | 8.570 | 8.865 | 373,400 | -0.04(-0.51%) |
Aug 08, 2019 | 8.730 | 9.050 | 8.710 | 8.910 | 492,997 | +0.26(+3.01%) |
Aug 07, 2019 | 8.000 | 8.670 | 7.930 | 8.650 | 523,595 | +0.60(+7.45%) |
Aug 06, 2019 | 8.340 | 8.630 | 7.750 | 8.050 | 495,846 | -0.16(-1.95%) |
Aug 05, 2019 | 8.340 | 8.340 | 7.840 | 8.210 | 380,700 | -0.13(-1.56%) |
Aug 02, 2019 | 8.120 | 8.500 | 7.990 | 8.340 | 285,900 | +0.24(+2.96%) |
Aug 01, 2019 | 8.040 | 8.250 | 8.040 | 8.100 | 152,809 | +0.01(+0.12%) |
Jul 31, 2019 | 8.150 | 8.340 | 8.040 | 8.090 | 226,381 | -0.05(-0.61%) |
Jul 30, 2019 | 7.850 | 8.190 | 7.850 | 8.140 | 205,252 | +0.14(+1.75%) |
Jul 29, 2019 | 7.970 | 8.010 | 7.830 | 8.000 | 217,412 | +0.03(+0.38%) |
Jul 26, 2019 | 7.830 | 7.990 | 7.760 | 7.970 | 199,900 | +0.16(+2.05%) |
Jul 25, 2019 | 7.840 | 7.890 | 7.680 | 7.810 | 191,782 | -0.05(-0.64%) |
Jul 24, 2019 | 7.600 | 7.880 | 7.600 | 7.860 | 250,546 | +0.20(+2.61%) |
Jul 23, 2019 | 7.590 | 7.680 | 7.420 | 7.660 | 132,199 | +0.08(+1.06%) |
Jul 22, 2019 | 7.410 | 7.610 | 7.370 | 7.580 | 158,731 | +0.21(+2.85%) |
Jul 19, 2019 | 7.410 | 7.530 | 7.320 | 7.370 | 177,700 | -0.06(-0.81%) |
Jul 18, 2019 | 7.550 | 7.550 | 7.300 | 7.430 | 171,643 | -0.08(-1.07%) |
Jul 17, 2019 | 7.460 | 7.680 | 7.390 | 7.510 | 274,559 | +0.06(+0.81%) |
Jul 16, 2019 | 7.690 | 7.780 | 7.400 | 7.450 | 335,923 | -0.20(-2.61%) |
Jul 15, 2019 | 8.120 | 8.180 | 7.580 | 7.650 | 492,450 | -0.46(-5.67%) |
Jul 12, 2019 | 8.180 | 8.340 | 7.970 | 8.110 | 303,700 | -0.08(-0.98%) |
Jul 11, 2019 | 8.100 | 8.200 | 7.940 | 8.190 | 451,080 | +0.11(+1.36%) |
Jul 10, 2019 | 8.110 | 8.290 | 7.990 | 8.080 | 257,844 | -0.01(-0.12%) |
Jul 09, 2019 | 7.910 | 8.190 | 7.890 | 8.090 | 293,986 | -0.04(-0.49%) |
Jul 08, 2019 | 8.410 | 8.530 | 8.100 | 8.130 | 217,242 | -0.28(-3.33%) |
Jul 05, 2019 | 8.300 | 8.500 | 8.270 | 8.410 | 257,900 | +0.08(+0.96%) |
Jul 03, 2019 | 8.210 | 8.440 | 8.210 | 8.330 | 152,700 | +0.13(+1.59%) |
Jul 02, 2019 | 7.940 | 8.310 | 7.940 | 8.200 | 261,331 | +0.26(+3.27%) |