Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.150 | 7.300 | 7.140 | 7.230 | 21,524 | -0.10(-1.36%) |
Oct 30, 2019 | 7.300 | 7.380 | 7.140 | 7.330 | 7,942 | +0.00(+0.00%) |
Oct 29, 2019 | 6.930 | 7.350 | 6.861 | 7.330 | 22,268 | +0.39(+5.62%) |
Oct 28, 2019 | 7.500 | 7.500 | 6.860 | 6.940 | 34,048 | -0.41(-5.58%) |
Oct 25, 2019 | 7.050 | 7.423 | 7.015 | 7.350 | 11,100 | +0.31(+4.40%) |
Oct 24, 2019 | 7.150 | 7.150 | 6.870 | 7.040 | 23,776 | -0.13(-1.81%) |
Oct 23, 2019 | 7.240 | 7.240 | 7.120 | 7.170 | 14,429 | -0.07(-0.97%) |
Oct 22, 2019 | 7.020 | 7.340 | 7.010 | 7.240 | 21,894 | +0.16(+2.26%) |
Oct 21, 2019 | 7.370 | 7.390 | 7.040 | 7.080 | 41,393 | -0.43(-5.73%) |
Oct 18, 2019 | 7.750 | 7.750 | 7.460 | 7.510 | 14,700 | -0.31(-3.96%) |
Oct 17, 2019 | 7.780 | 7.850 | 7.150 | 7.820 | 59,917 | +0.00(+0.00%) |
Oct 16, 2019 | 8.190 | 8.190 | 7.680 | 7.820 | 37,956 | -0.35(-4.28%) |
Oct 15, 2019 | 8.180 | 8.250 | 8.000 | 8.170 | 38,865 | +0.10(+1.24%) |
Oct 14, 2019 | 7.730 | 8.350 | 7.618 | 8.070 | 85,761 | +0.18(+2.28%) |
Oct 11, 2019 | 6.910 | 8.548 | 6.870 | 7.890 | 289,300 | +1.02(+14.85%) |
Oct 10, 2019 | 5.950 | 6.910 | 5.950 | 6.870 | 71,811 | +0.90(+15.08%) |
Oct 09, 2019 | 6.200 | 6.240 | 5.790 | 5.970 | 55,861 | -0.27(-4.33%) |
Oct 08, 2019 | 6.370 | 6.630 | 6.210 | 6.240 | 36,356 | -0.27(-4.15%) |
Oct 07, 2019 | 6.680 | 6.750 | 6.470 | 6.510 | 63,209 | -0.27(-3.98%) |
Oct 04, 2019 | 6.650 | 7.051 | 6.650 | 6.780 | 52,300 | +0.13(+1.95%) |
Oct 03, 2019 | 6.650 | 6.760 | 6.550 | 6.650 | 48,475 | -0.04(-0.60%) |
Oct 02, 2019 | 6.760 | 6.960 | 6.620 | 6.690 | 37,386 | -0.26(-3.74%) |
Oct 01, 2019 | 7.540 | 7.568 | 6.840 | 6.950 | 26,581 | -0.58(-7.70%) |
Sep 30, 2019 | 7.830 | 7.880 | 7.500 | 7.530 | 24,856 | -0.28(-3.59%) |
Sep 27, 2019 | 7.750 | 8.040 | 7.750 | 7.810 | 26,900 | +0.06(+0.77%) |
Sep 26, 2019 | 7.370 | 7.990 | 7.370 | 7.750 | 30,784 | +0.38(+5.16%) |
Sep 25, 2019 | 7.550 | 7.570 | 7.365 | 7.370 | 34,901 | -0.24(-3.15%) |
Sep 24, 2019 | 7.900 | 7.940 | 7.520 | 7.610 | 58,944 | -0.19(-2.44%) |
Sep 23, 2019 | 7.940 | 8.010 | 7.790 | 7.800 | 77,022 | -0.21(-2.62%) |
Sep 20, 2019 | 8.020 | 8.289 | 8.010 | 8.010 | 45,300 | -0.04(-0.50%) |
Sep 19, 2019 | 8.050 | 8.299 | 7.920 | 8.050 | 22,729 | -0.01(-0.19%) |
Sep 18, 2019 | 8.120 | 8.310 | 7.710 | 8.065 | 73,631 | -0.02(-0.19%) |
Sep 17, 2019 | 9.190 | 9.190 | 7.920 | 8.080 | 74,021 | -1.12(-12.17%) |
Sep 16, 2019 | 9.070 | 9.900 | 9.020 | 9.200 | 110,280 | +0.05(+0.55%) |
Sep 13, 2019 | 9.150 | 9.810 | 8.950 | 9.150 | 29,400 | -0.06(-0.71%) |
Sep 12, 2019 | 9.170 | 9.460 | 8.810 | 9.215 | 29,542 | +0.04(+0.49%) |
Sep 11, 2019 | 9.500 | 9.930 | 9.050 | 9.170 | 91,932 | -0.22(-2.34%) |
Sep 10, 2019 | 8.890 | 9.520 | 8.890 | 9.390 | 55,297 | +0.57(+6.46%) |
Sep 09, 2019 | 8.700 | 9.600 | 8.700 | 8.820 | 134,100 | +0.29(+3.40%) |
Sep 06, 2019 | 8.390 | 8.900 | 8.360 | 8.530 | 76,000 | +0.26(+3.14%) |
Sep 05, 2019 | 8.020 | 8.320 | 7.900 | 8.270 | 48,195 | +0.31(+3.89%) |
Sep 04, 2019 | 8.250 | 8.360 | 7.940 | 7.960 | 17,610 | -0.44(-5.24%) |
Sep 03, 2019 | 8.370 | 8.450 | 8.350 | 8.400 | 55,672 | +0.15(+1.82%) |
Aug 30, 2019 | 7.900 | 8.250 | 7.900 | 8.250 | 53,700 | +0.45(+5.77%) |
Aug 29, 2019 | 8.110 | 8.283 | 7.630 | 7.800 | 39,999 | -0.34(-4.18%) |
Aug 28, 2019 | 8.150 | 8.250 | 7.950 | 8.140 | 280,879 | +0.15(+1.88%) |
Aug 27, 2019 | 8.000 | 8.284 | 7.845 | 7.990 | 69,633 | -0.01(-0.12%) |
Aug 26, 2019 | 7.530 | 8.000 | 7.160 | 8.000 | 92,978 | +0.68(+9.29%) |
Aug 23, 2019 | 8.060 | 8.191 | 6.840 | 7.320 | 253,100 | -0.67(-8.39%) |
Aug 22, 2019 | 7.820 | 8.322 | 7.820 | 7.990 | 14,238 | -0.05(-0.62%) |
Aug 21, 2019 | 8.200 | 8.210 | 7.810 | 8.040 | 20,554 | -0.10(-1.23%) |
Aug 20, 2019 | 8.000 | 8.500 | 7.880 | 8.140 | 55,777 | +0.26(+3.30%) |
Aug 19, 2019 | 7.370 | 8.500 | 7.370 | 7.880 | 69,270 | +0.56(+7.65%) |
Aug 16, 2019 | 6.950 | 8.130 | 6.680 | 7.320 | 120,800 | +0.30(+4.27%) |
Aug 15, 2019 | 7.960 | 8.150 | 6.660 | 7.020 | 92,586 | -0.75(-9.65%) |
Aug 14, 2019 | 8.320 | 11.04 | 7.560 | 7.770 | 656,442 | +1.23(+18.81%) |
Aug 13, 2019 | 6.520 | 6.540 | 6.250 | 6.540 | 26,829 | +0.04(+0.62%) |
Aug 12, 2019 | 6.532 | 6.640 | 6.430 | 6.500 | 5,971 | +0.00(+0.00%) |
Aug 09, 2019 | 6.430 | 6.562 | 6.320 | 6.500 | 15,000 | +0.11(+1.72%) |
Aug 08, 2019 | 6.500 | 6.500 | 6.390 | 6.390 | 5,864 | -0.01(-0.16%) |
Aug 07, 2019 | 6.530 | 6.590 | 6.400 | 6.400 | 5,613 | -0.20(-3.03%) |
Aug 06, 2019 | 6.690 | 6.690 | 6.590 | 6.600 | 2,321 | +0.08(+1.23%) |
Aug 05, 2019 | 6.600 | 6.910 | 6.500 | 6.520 | 5,643 | +0.12(+1.87%) |
Aug 02, 2019 | 6.510 | 6.510 | 6.400 | 6.400 | 2,300 | +0.11(+1.75%) |