Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.010 | 6.255 | 6.000 | 6.130 | 19,568 | +0.27(+4.61%) |
Oct 30, 2019 | 6.490 | 6.770 | 5.550 | 5.860 | 53,785 | -0.59(-9.15%) |
Oct 29, 2019 | 6.060 | 6.500 | 6.040 | 6.450 | 44,092 | +0.40(+6.61%) |
Oct 28, 2019 | 5.570 | 6.050 | 5.570 | 6.050 | 41,525 | +0.53(+9.60%) |
Oct 25, 2019 | 5.280 | 5.530 | 5.001 | 5.520 | 32,300 | +0.24(+4.55%) |
Oct 24, 2019 | 4.540 | 5.600 | 4.530 | 5.280 | 149,645 | +0.75(+16.56%) |
Oct 23, 2019 | 4.670 | 5.100 | 4.200 | 4.530 | 115,882 | -0.29(-6.02%) |
Oct 22, 2019 | 5.010 | 5.840 | 4.610 | 4.820 | 145,040 | -0.18(-3.60%) |
Oct 21, 2019 | 7.440 | 7.440 | 4.870 | 5.000 | 108,436 | -1.84(-26.91%) |
Oct 18, 2019 | 7.560 | 7.680 | 6.600 | 6.841 | 61,483 | -0.65(-8.68%) |
Oct 17, 2019 | 7.800 | 7.878 | 7.492 | 7.492 | 6,422 | -0.31(-3.94%) |
Oct 16, 2019 | 7.471 | 7.799 | 7.205 | 7.799 | 19,793 | +0.38(+5.18%) |
Oct 15, 2019 | 7.800 | 7.800 | 7.230 | 7.415 | 14,279 | +0.04(+0.49%) |
Oct 14, 2019 | 7.680 | 7.680 | 7.200 | 7.379 | 6,390 | +0.06(+0.80%) |
Oct 11, 2019 | 7.296 | 7.620 | 7.195 | 7.320 | 23,083 | +0.11(+1.48%) |
Oct 10, 2019 | 7.559 | 7.559 | 7.213 | 7.213 | 11,674 | -0.20(-2.64%) |
Oct 09, 2019 | 7.799 | 7.799 | 7.393 | 7.409 | 9,785 | -0.03(-0.42%) |
Oct 08, 2019 | 7.800 | 7.906 | 7.226 | 7.440 | 17,738 | -0.12(-1.59%) |
Oct 07, 2019 | 8.520 | 8.520 | 6.720 | 7.560 | 49,685 | -1.32(-14.86%) |
Oct 04, 2019 | 8.394 | 9.360 | 7.922 | 8.880 | 10,391 | +0.60(+7.25%) |
Oct 03, 2019 | 8.640 | 9.000 | 7.800 | 8.280 | 5,171 | -0.12(-1.43%) |
Oct 02, 2019 | 9.000 | 9.000 | 8.400 | 8.400 | 8,559 | -0.53(-5.98%) |
Oct 01, 2019 | 9.097 | 9.120 | 8.460 | 8.934 | 5,082 | +0.27(+3.12%) |
Sep 30, 2019 | 9.480 | 9.600 | 8.664 | 8.664 | 9,021 | -0.22(-2.43%) |
Sep 27, 2019 | 8.640 | 9.361 | 8.545 | 8.880 | 11,866 | +0.12(+1.37%) |
Sep 26, 2019 | 9.000 | 9.120 | 8.568 | 8.760 | 5,131 | +0.03(+0.34%) |
Sep 25, 2019 | 9.020 | 9.233 | 8.544 | 8.730 | 7,027 | -0.15(-1.69%) |
Sep 24, 2019 | 9.000 | 9.240 | 8.400 | 8.880 | 26,315 | +0.27(+3.16%) |
Sep 23, 2019 | 8.400 | 9.370 | 8.312 | 8.608 | 35,167 | +0.45(+5.49%) |
Sep 20, 2019 | 8.612 | 8.684 | 8.160 | 8.160 | 8,158 | -0.24(-2.86%) |
Sep 19, 2019 | 8.640 | 8.640 | 8.190 | 8.400 | 5,824 | +0.11(+1.30%) |
Sep 18, 2019 | 8.640 | 8.640 | 8.072 | 8.292 | 6,751 | -0.00(-0.04%) |
Sep 17, 2019 | 8.640 | 8.640 | 8.064 | 8.296 | 3,476 | -0.10(-1.24%) |
Sep 16, 2019 | 8.160 | 8.400 | 8.040 | 8.400 | 6,758 | +0.08(+1.01%) |
Sep 13, 2019 | 8.880 | 8.880 | 7.921 | 8.316 | 11,500 | -0.50(-5.66%) |
Sep 12, 2019 | 8.940 | 8.940 | 8.640 | 8.815 | 4,933 | -0.12(-1.40%) |
Sep 11, 2019 | 8.880 | 8.940 | 8.640 | 8.940 | 8,050 | +0.26(+3.00%) |
Sep 10, 2019 | 9.480 | 9.600 | 8.676 | 8.680 | 8,696 | -0.44(-4.83%) |
Sep 09, 2019 | 9.000 | 9.532 | 8.737 | 9.120 | 29,989 | +0.42(+4.81%) |
Sep 06, 2019 | 8.400 | 8.940 | 8.368 | 8.701 | 14,541 | +0.31(+3.73%) |
Sep 05, 2019 | 8.456 | 8.456 | 7.800 | 8.388 | 4,276 | -0.01(-0.14%) |
Sep 04, 2019 | 8.520 | 8.520 | 8.400 | 8.400 | 4,941 | +0.01(+0.13%) |
Sep 03, 2019 | 8.280 | 8.520 | 8.280 | 8.389 | 12,448 | +0.11(+1.32%) |
Aug 30, 2019 | 7.800 | 8.340 | 7.784 | 8.280 | 10,125 | +0.57(+7.39%) |
Aug 29, 2019 | 7.636 | 7.800 | 7.562 | 7.710 | 1,138 | -0.09(-1.15%) |
Aug 28, 2019 | 8.040 | 8.042 | 7.320 | 7.800 | 6,175 | +0.09(+1.15%) |
Aug 27, 2019 | 8.100 | 8.100 | 7.156 | 7.711 | 7,247 | -0.33(-4.09%) |
Aug 26, 2019 | 8.160 | 8.160 | 7.441 | 8.040 | 13,094 | +0.29(+3.70%) |
Aug 23, 2019 | 8.280 | 8.280 | 7.562 | 7.753 | 6,166 | -0.41(-4.97%) |
Aug 22, 2019 | 7.800 | 8.340 | 7.688 | 8.159 | 7,008 | +0.12(+1.48%) |
Aug 21, 2019 | 7.680 | 8.160 | 7.560 | 8.040 | 7,128 | +0.33(+4.35%) |
Aug 20, 2019 | 7.818 | 7.818 | 7.468 | 7.705 | 6,202 | -0.09(-1.22%) |
Aug 19, 2019 | 7.800 | 7.920 | 7.464 | 7.800 | 1,651 | +0.31(+4.17%) |
Aug 16, 2019 | 7.920 | 7.920 | 7.440 | 7.488 | 3,725 | -0.31(-4.00%) |
Aug 15, 2019 | 7.440 | 7.896 | 7.440 | 7.800 | 9,026 | +0.46(+6.21%) |
Aug 14, 2019 | 8.400 | 8.484 | 7.200 | 7.344 | 15,839 | -0.90(-10.88%) |
Aug 13, 2019 | 8.196 | 8.520 | 8.160 | 8.240 | 1,459 | +0.16(+2.04%) |
Aug 12, 2019 | 8.376 | 8.400 | 8.040 | 8.076 | 9,437 | -0.19(-2.25%) |
Aug 09, 2019 | 8.392 | 8.432 | 8.160 | 8.262 | 7,533 | -0.02(-0.22%) |
Aug 08, 2019 | 8.630 | 8.630 | 8.280 | 8.280 | 8,022 | -0.12(-1.43%) |
Aug 07, 2019 | 8.520 | 8.640 | 8.400 | 8.400 | 7,001 | +0.12(+1.41%) |
Aug 06, 2019 | 8.401 | 8.520 | 8.280 | 8.284 | 8,441 | -0.12(-1.40%) |
Aug 05, 2019 | 8.640 | 8.640 | 8.340 | 8.401 | 5,000 | +0.01(+0.07%) |
Aug 02, 2019 | 8.160 | 8.640 | 8.136 | 8.395 | 9,683 | +0.24(+2.88%) |