Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.106 | 7.200 | 6.870 | 7.200 | 4,000 | +0.09(+1.32%) |
Sep 27, 2019 | 6.987 | 7.599 | 6.801 | 7.106 | 4,740 | +0.01(+0.11%) |
Sep 26, 2019 | 7.105 | 7.496 | 7.000 | 7.098 | 11,015 | -0.10(-1.42%) |
Sep 25, 2019 | 7.754 | 7.800 | 7.105 | 7.200 | 12,871 | -0.70(-8.85%) |
Sep 24, 2019 | 7.835 | 7.920 | 7.606 | 7.899 | 2,780 | -0.04(-0.57%) |
Sep 23, 2019 | 8.100 | 8.600 | 7.606 | 7.944 | 10,661 | -0.06(-0.70%) |
Sep 20, 2019 | 8.397 | 8.598 | 8.000 | 8.000 | 19,450 | -0.40(-4.76%) |
Sep 19, 2019 | 8.499 | 8.499 | 8.113 | 8.400 | 5,223 | +0.03(+0.31%) |
Sep 18, 2019 | 8.211 | 8.500 | 8.200 | 8.374 | 7,690 | +0.12(+1.40%) |
Sep 17, 2019 | 7.640 | 8.500 | 7.640 | 8.258 | 11,501 | +0.46(+5.87%) |
Sep 16, 2019 | 8.600 | 8.600 | 7.500 | 7.800 | 18,124 | -0.70(-8.24%) |
Sep 13, 2019 | 7.900 | 8.500 | 7.702 | 8.500 | 20,300 | +0.50(+6.25%) |
Sep 12, 2019 | 7.600 | 8.299 | 7.408 | 8.000 | 41,970 | +0.40(+5.26%) |
Sep 11, 2019 | 7.515 | 7.995 | 7.500 | 7.600 | 11,768 | +0.15(+2.00%) |
Sep 10, 2019 | 6.964 | 7.677 | 6.400 | 7.451 | 14,558 | +0.35(+4.94%) |
Sep 09, 2019 | 7.000 | 8.000 | 7.000 | 7.100 | 32,407 | +0.12(+1.79%) |
Sep 06, 2019 | 6.200 | 7.200 | 6.200 | 6.975 | 30,340 | +0.97(+16.25%) |
Sep 05, 2019 | 6.176 | 6.526 | 5.840 | 6.000 | 8,642 | -0.23(-3.69%) |
Sep 04, 2019 | 7.000 | 7.149 | 6.050 | 6.230 | 11,121 | -0.57(-8.38%) |
Sep 03, 2019 | 6.300 | 7.300 | 6.000 | 6.800 | 23,909 | +0.55(+8.87%) |
Aug 30, 2019 | 6.056 | 6.300 | 5.900 | 6.246 | 9,980 | +0.11(+1.84%) |
Aug 29, 2019 | 6.162 | 6.300 | 5.859 | 6.133 | 13,352 | +0.03(+0.54%) |
Aug 28, 2019 | 6.100 | 6.300 | 5.800 | 6.100 | 13,240 | +0.24(+4.10%) |
Aug 27, 2019 | 5.842 | 6.300 | 5.802 | 5.860 | 7,116 | +0.08(+1.47%) |
Aug 26, 2019 | 5.900 | 6.400 | 5.701 | 5.775 | 25,376 | -0.12(-2.12%) |
Aug 23, 2019 | 5.825 | 5.996 | 5.702 | 5.900 | 2,300 | +0.09(+1.50%) |
Aug 22, 2019 | 5.783 | 6.074 | 5.701 | 5.813 | 16,146 | -0.07(-1.14%) |
Aug 21, 2019 | 5.826 | 6.000 | 5.701 | 5.880 | 10,030 | +0.18(+3.16%) |
Aug 20, 2019 | 5.700 | 5.900 | 5.700 | 5.700 | 4,101 | -0.08(-1.30%) |
Aug 19, 2019 | 5.677 | 5.998 | 5.600 | 5.775 | 4,881 | +0.18(+3.13%) |
Aug 16, 2019 | 5.624 | 5.728 | 5.500 | 5.600 | 6,590 | -0.10(-1.75%) |
Aug 15, 2019 | 5.500 | 6.000 | 5.500 | 5.700 | 7,554 | +0.00(+0.00%) |
Aug 14, 2019 | 5.700 | 6.049 | 5.700 | 5.700 | 4,269 | -0.38(-6.22%) |
Aug 13, 2019 | 5.911 | 6.300 | 5.600 | 6.078 | 8,534 | +0.28(+4.79%) |
Aug 12, 2019 | 5.550 | 6.600 | 5.520 | 5.800 | 7,889 | +0.20(+3.55%) |
Aug 09, 2019 | 6.600 | 6.600 | 5.600 | 5.601 | 7,240 | -0.50(-8.18%) |
Aug 08, 2019 | 6.100 | 6.400 | 5.400 | 6.100 | 25,484 | +0.01(+0.13%) |
Aug 07, 2019 | 5.800 | 6.300 | 5.800 | 6.092 | 3,892 | +0.39(+6.88%) |
Aug 06, 2019 | 5.769 | 5.996 | 5.026 | 5.700 | 8,707 | +0.09(+1.60%) |
Aug 05, 2019 | 6.050 | 6.290 | 5.515 | 5.610 | 12,933 | -0.44(-7.27%) |
Aug 02, 2019 | 6.053 | 6.800 | 6.037 | 6.050 | 9,970 | +0.05(+0.83%) |
Aug 01, 2019 | 6.400 | 6.900 | 6.000 | 6.000 | 23,928 | -0.11(-1.82%) |
Jul 31, 2019 | 6.200 | 7.325 | 6.111 | 6.111 | 31,604 | +0.09(+1.51%) |
Jul 30, 2019 | 6.700 | 6.800 | 5.501 | 6.020 | 10,930 | -0.78(-11.47%) |
Jul 29, 2019 | 7.000 | 7.500 | 5.400 | 6.800 | 48,263 | -0.15(-2.16%) |
Jul 26, 2019 | 6.750 | 7.000 | 6.750 | 6.950 | 11,270 | +0.34(+5.19%) |
Jul 25, 2019 | 8.100 | 8.100 | 6.605 | 6.607 | 38,441 | -0.82(-11.09%) |
Jul 24, 2019 | 9.700 | 9.700 | 7.400 | 7.431 | 122,890 | -3.97(-34.82%) |
Jul 23, 2019 | 12.00 | 12.20 | 11.30 | 11.40 | 4,814 | -0.40(-3.39%) |
Jul 22, 2019 | 12.00 | 12.49 | 11.80 | 11.80 | 7,707 | -0.30(-2.48%) |
Jul 19, 2019 | 12.20 | 12.90 | 11.70 | 12.10 | 11,850 | -0.20(-1.63%) |
Jul 18, 2019 | 12.10 | 12.60 | 12.10 | 12.30 | 1,423 | -0.10(-0.81%) |
Jul 17, 2019 | 12.20 | 12.50 | 12.20 | 12.40 | 1,959 | +0.20(+1.64%) |
Jul 16, 2019 | 12.50 | 12.80 | 12.10 | 12.20 | 5,502 | -0.40(-3.17%) |
Jul 15, 2019 | 12.60 | 12.90 | 12.30 | 12.60 | 2,858 | +0.00(+0.00%) |
Jul 12, 2019 | 12.80 | 13.20 | 12.27 | 12.60 | 5,700 | -0.40(-3.08%) |
Jul 11, 2019 | 13.10 | 13.20 | 12.10 | 13.00 | 5,600 | +0.00(+0.00%) |
Jul 10, 2019 | 12.70 | 13.30 | 12.70 | 13.00 | 2,457 | +0.30(+2.36%) |
Jul 09, 2019 | 13.20 | 13.20 | 12.50 | 12.70 | 6,072 | -0.30(-2.31%) |
Jul 08, 2019 | 13.10 | 13.44 | 13.00 | 13.00 | 3,164 | -0.20(-1.52%) |
Jul 05, 2019 | 12.60 | 13.20 | 12.60 | 13.20 | 9,720 | +0.40(+3.12%) |
Jul 03, 2019 | 13.30 | 13.30 | 12.80 | 12.80 | 6,650 | -0.30(-2.29%) |
Jul 02, 2019 | 13.80 | 14.10 | 12.50 | 13.10 | 33,174 | -0.60(-4.38%) |