Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.570 | 7.700 | 7.480 | 7.620 | 504,357 | +0.03(+0.40%) |
Sep 27, 2019 | 7.590 | 7.740 | 7.450 | 7.590 | 598,600 | -0.11(-1.43%) |
Sep 26, 2019 | 7.770 | 7.780 | 7.640 | 7.700 | 549,294 | -0.18(-2.28%) |
Sep 25, 2019 | 7.750 | 7.965 | 7.710 | 7.880 | 520,569 | +0.02(+0.25%) |
Sep 24, 2019 | 7.880 | 7.970 | 7.750 | 7.860 | 736,685 | -0.04(-0.51%) |
Sep 23, 2019 | 7.720 | 7.920 | 7.660 | 7.900 | 500,747 | +0.09(+1.15%) |
Sep 20, 2019 | 7.740 | 7.870 | 7.630 | 7.810 | 1,097,900 | +0.08(+1.03%) |
Sep 19, 2019 | 7.890 | 7.920 | 7.685 | 7.730 | 398,872 | -0.07(-0.90%) |
Sep 18, 2019 | 7.930 | 8.000 | 7.690 | 7.800 | 475,688 | -0.15(-1.89%) |
Sep 17, 2019 | 7.890 | 7.970 | 7.490 | 7.950 | 831,106 | +0.04(+0.51%) |
Sep 16, 2019 | 7.950 | 8.080 | 7.800 | 7.910 | 814,185 | +0.26(+3.40%) |
Sep 13, 2019 | 7.600 | 7.730 | 7.420 | 7.650 | 710,100 | +0.15(+2.00%) |
Sep 12, 2019 | 7.400 | 7.510 | 7.010 | 7.500 | 590,682 | +0.04(+0.54%) |
Sep 11, 2019 | 7.540 | 7.599 | 7.235 | 7.460 | 491,083 | +0.01(+0.13%) |
Sep 10, 2019 | 7.100 | 7.550 | 7.034 | 7.450 | 965,931 | +0.42(+5.97%) |
Sep 09, 2019 | 6.990 | 7.040 | 6.835 | 7.030 | 716,571 | +0.15(+2.18%) |
Sep 06, 2019 | 6.850 | 6.960 | 6.730 | 6.880 | 371,600 | -0.02(-0.29%) |
Sep 05, 2019 | 6.810 | 7.010 | 6.770 | 6.900 | 539,351 | +0.19(+2.83%) |
Sep 04, 2019 | 6.640 | 6.750 | 6.480 | 6.710 | 462,252 | +0.21(+3.23%) |
Sep 03, 2019 | 6.470 | 6.525 | 6.340 | 6.500 | 345,077 | -0.11(-1.66%) |
Aug 30, 2019 | 6.630 | 6.680 | 6.510 | 6.610 | 351,600 | -0.01(-0.15%) |
Aug 29, 2019 | 6.420 | 6.650 | 6.370 | 6.620 | 487,173 | +0.28(+4.42%) |
Aug 28, 2019 | 6.170 | 6.415 | 6.060 | 6.340 | 440,427 | +0.19(+3.09%) |
Aug 27, 2019 | 6.280 | 6.320 | 6.070 | 6.150 | 591,056 | -0.08(-1.28%) |
Aug 26, 2019 | 6.400 | 6.480 | 6.210 | 6.230 | 361,831 | -0.01(-0.16%) |
Aug 23, 2019 | 6.440 | 6.560 | 6.240 | 6.240 | 439,700 | -0.28(-4.29%) |
Aug 22, 2019 | 6.650 | 6.730 | 6.520 | 6.520 | 279,203 | -0.07(-1.06%) |
Aug 21, 2019 | 6.760 | 6.760 | 6.590 | 6.590 | 253,342 | -0.08(-1.20%) |
Aug 20, 2019 | 6.680 | 6.820 | 6.615 | 6.670 | 235,134 | -0.12(-1.77%) |
Aug 19, 2019 | 7.050 | 7.050 | 6.770 | 6.790 | 753,720 | -0.11(-1.59%) |
Aug 16, 2019 | 6.700 | 6.930 | 6.610 | 6.900 | 299,200 | +0.24(+3.60%) |
Aug 15, 2019 | 6.650 | 6.690 | 6.510 | 6.660 | 175,664 | -0.04(-0.60%) |
Aug 14, 2019 | 7.040 | 7.240 | 6.650 | 6.700 | 351,359 | -0.72(-9.70%) |
Aug 13, 2019 | 7.180 | 7.430 | 7.150 | 7.420 | 409,142 | +0.19(+2.63%) |
Aug 12, 2019 | 7.230 | 7.280 | 7.180 | 7.230 | 471,213 | -0.01(-0.14%) |
Aug 09, 2019 | 7.290 | 7.320 | 7.090 | 7.240 | 529,400 | +0.05(+0.70%) |
Aug 08, 2019 | 7.060 | 7.200 | 7.000 | 7.190 | 269,950 | +0.18(+2.57%) |
Aug 07, 2019 | 6.750 | 7.085 | 6.700 | 7.010 | 335,894 | +0.11(+1.59%) |
Aug 06, 2019 | 7.080 | 7.160 | 6.820 | 6.900 | 419,296 | -0.15(-2.13%) |
Aug 05, 2019 | 6.800 | 7.085 | 6.790 | 7.050 | 418,220 | +0.00(+0.00%) |
Aug 02, 2019 | 7.050 | 7.170 | 6.940 | 7.050 | 392,500 | -0.04(-0.56%) |
Aug 01, 2019 | 7.490 | 7.680 | 7.020 | 7.090 | 705,779 | -0.54(-7.08%) |
Jul 31, 2019 | 6.840 | 7.840 | 6.830 | 7.630 | 943,893 | +0.50(+7.01%) |
Jul 30, 2019 | 6.610 | 7.196 | 6.600 | 7.130 | 441,478 | +0.44(+6.58%) |
Jul 29, 2019 | 7.090 | 7.090 | 6.660 | 6.690 | 378,334 | -0.41(-5.77%) |
Jul 26, 2019 | 7.000 | 7.150 | 6.900 | 7.100 | 374,600 | +0.14(+2.01%) |
Jul 25, 2019 | 7.220 | 7.220 | 6.885 | 6.960 | 284,493 | -0.24(-3.33%) |
Jul 24, 2019 | 6.970 | 7.220 | 6.935 | 7.200 | 489,693 | +0.20(+2.86%) |
Jul 23, 2019 | 6.830 | 7.060 | 6.830 | 7.000 | 489,650 | +0.17(+2.49%) |
Jul 22, 2019 | 6.660 | 6.875 | 6.660 | 6.830 | 312,543 | +0.18(+2.71%) |
Jul 19, 2019 | 6.400 | 6.675 | 6.400 | 6.650 | 472,500 | +0.25(+3.91%) |
Jul 18, 2019 | 6.470 | 6.480 | 6.290 | 6.400 | 548,499 | -0.08(-1.23%) |
Jul 17, 2019 | 6.660 | 6.660 | 6.470 | 6.480 | 404,163 | -0.20(-2.99%) |
Jul 16, 2019 | 6.770 | 6.770 | 6.650 | 6.680 | 284,672 | -0.11(-1.62%) |
Jul 15, 2019 | 7.040 | 7.050 | 6.780 | 6.790 | 326,730 | -0.18(-2.58%) |
Jul 12, 2019 | 7.050 | 7.070 | 6.920 | 6.970 | 306,600 | -0.02(-0.29%) |
Jul 11, 2019 | 7.020 | 7.050 | 6.930 | 6.990 | 233,994 | -0.05(-0.71%) |
Jul 10, 2019 | 7.060 | 7.120 | 6.920 | 7.040 | 449,542 | +0.06(+0.86%) |
Jul 09, 2019 | 7.190 | 7.190 | 6.970 | 6.980 | 297,642 | -0.24(-3.32%) |
Jul 08, 2019 | 7.170 | 7.330 | 7.130 | 7.220 | 311,208 | +0.04(+0.56%) |
Jul 05, 2019 | 7.040 | 7.200 | 7.020 | 7.180 | 225,200 | +0.09(+1.27%) |
Jul 03, 2019 | 7.120 | 7.120 | 7.020 | 7.090 | 169,500 | -0.03(-0.42%) |
Jul 02, 2019 | 7.340 | 7.340 | 7.080 | 7.120 | 356,394 | -0.26(-3.52%) |