Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.640 | 6.790 | 6.400 | 6.690 | 1,458,522 | +0.07(+1.06%) |
Sep 27, 2019 | 6.580 | 6.750 | 6.520 | 6.620 | 1,155,000 | +0.04(+0.61%) |
Sep 26, 2019 | 6.940 | 6.980 | 6.480 | 6.580 | 1,085,500 | -0.37(-5.32%) |
Sep 25, 2019 | 6.790 | 7.010 | 6.750 | 6.950 | 971,765 | +0.17(+2.51%) |
Sep 24, 2019 | 7.280 | 7.280 | 6.570 | 6.780 | 2,048,556 | -0.51(-7.00%) |
Sep 23, 2019 | 7.170 | 7.400 | 7.100 | 7.290 | 1,854,540 | +0.01(+0.14%) |
Sep 20, 2019 | 7.270 | 7.440 | 7.180 | 7.280 | 2,245,000 | +0.05(+0.69%) |
Sep 19, 2019 | 7.150 | 7.280 | 7.050 | 7.230 | 842,975 | +0.11(+1.54%) |
Sep 18, 2019 | 7.350 | 7.360 | 6.965 | 7.120 | 1,779,454 | -0.24(-3.26%) |
Sep 17, 2019 | 7.540 | 7.620 | 7.250 | 7.360 | 1,570,830 | -0.23(-3.03%) |
Sep 16, 2019 | 7.990 | 8.010 | 7.580 | 7.590 | 3,514,234 | -0.07(-0.91%) |
Sep 13, 2019 | 7.510 | 7.820 | 7.380 | 7.660 | 2,221,600 | +0.26(+3.51%) |
Sep 12, 2019 | 7.060 | 7.550 | 7.060 | 7.400 | 3,353,003 | +0.36(+5.11%) |
Sep 11, 2019 | 7.170 | 7.250 | 6.850 | 7.040 | 2,514,469 | +0.20(+2.92%) |
Sep 10, 2019 | 6.750 | 6.970 | 6.670 | 6.840 | 2,144,128 | +0.07(+1.03%) |
Sep 09, 2019 | 6.420 | 6.800 | 6.400 | 6.770 | 1,990,240 | +0.41(+6.45%) |
Sep 06, 2019 | 6.320 | 6.555 | 6.200 | 6.360 | 1,469,300 | +0.09(+1.44%) |
Sep 05, 2019 | 6.240 | 6.550 | 6.200 | 6.270 | 1,605,356 | +0.17(+2.79%) |
Sep 04, 2019 | 6.070 | 6.150 | 5.833 | 6.100 | 1,562,728 | +0.13(+2.18%) |
Sep 03, 2019 | 6.110 | 6.130 | 5.840 | 5.970 | 1,135,972 | -0.18(-2.93%) |
Aug 30, 2019 | 5.990 | 6.280 | 5.960 | 6.150 | 1,016,200 | +0.19(+3.19%) |
Aug 29, 2019 | 6.040 | 6.130 | 5.895 | 5.960 | 1,121,763 | +0.00(+0.00%) |
Aug 28, 2019 | 5.750 | 6.070 | 5.640 | 5.960 | 1,001,175 | +0.26(+4.56%) |
Aug 27, 2019 | 6.180 | 6.185 | 5.580 | 5.700 | 2,548,796 | -0.40(-6.56%) |
Aug 26, 2019 | 6.130 | 6.210 | 6.000 | 6.100 | 1,011,954 | +0.03(+0.49%) |
Aug 23, 2019 | 6.350 | 6.370 | 5.920 | 6.070 | 1,343,500 | -0.28(-4.41%) |
Aug 22, 2019 | 6.480 | 6.520 | 6.090 | 6.350 | 1,830,585 | -0.40(-5.93%) |
Aug 21, 2019 | 6.850 | 6.850 | 6.610 | 6.750 | 1,507,069 | -0.05(-0.74%) |
Aug 20, 2019 | 6.730 | 6.865 | 6.611 | 6.800 | 1,267,376 | +0.02(+0.29%) |
Aug 19, 2019 | 6.640 | 6.850 | 6.610 | 6.780 | 1,270,541 | +0.21(+3.20%) |
Aug 16, 2019 | 6.620 | 6.640 | 6.357 | 6.570 | 2,202,500 | +0.02(+0.31%) |
Aug 15, 2019 | 6.370 | 6.595 | 6.130 | 6.550 | 1,649,694 | +0.21(+3.31%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.200 | 6.340 | 2,154,932 | -0.17(-2.61%) |
Aug 13, 2019 | 6.670 | 6.840 | 6.470 | 6.510 | 2,531,041 | -0.26(-3.84%) |
Aug 12, 2019 | 7.050 | 7.060 | 6.250 | 6.770 | 3,209,081 | -0.81(-10.69%) |
Aug 09, 2019 | 7.530 | 7.825 | 7.360 | 7.580 | 2,976,500 | +0.01(+0.13%) |
Aug 08, 2019 | 6.960 | 7.930 | 6.880 | 7.570 | 7,492,679 | +0.81(+11.98%) |
Aug 07, 2019 | 5.780 | 6.840 | 5.700 | 6.760 | 8,159,091 | +1.12(+19.86%) |
Aug 06, 2019 | 5.830 | 6.030 | 5.490 | 5.640 | 3,204,923 | -0.13(-2.25%) |
Aug 05, 2019 | 5.790 | 6.025 | 5.725 | 5.770 | 2,639,838 | -0.20(-3.35%) |
Aug 02, 2019 | 6.170 | 6.170 | 5.830 | 5.970 | 2,151,900 | -0.25(-4.02%) |
Aug 01, 2019 | 6.470 | 6.720 | 6.180 | 6.220 | 2,058,571 | -0.22(-3.42%) |
Jul 31, 2019 | 6.610 | 6.770 | 6.400 | 6.440 | 3,878,874 | -0.18(-2.72%) |
Jul 30, 2019 | 6.390 | 6.650 | 6.240 | 6.620 | 4,680,583 | +0.25(+3.92%) |
Jul 29, 2019 | 6.680 | 6.750 | 6.290 | 6.370 | 2,154,495 | -0.33(-4.93%) |
Jul 26, 2019 | 6.680 | 6.770 | 6.480 | 6.700 | 1,545,400 | +0.03(+0.45%) |
Jul 25, 2019 | 6.890 | 6.985 | 6.420 | 6.670 | 2,521,635 | -0.22(-3.19%) |
Jul 24, 2019 | 6.800 | 7.000 | 6.800 | 6.890 | 1,631,772 | +0.04(+0.58%) |
Jul 23, 2019 | 6.950 | 7.080 | 6.825 | 6.850 | 1,277,281 | -0.08(-1.15%) |
Jul 22, 2019 | 7.000 | 7.080 | 6.890 | 6.930 | 717,386 | -0.06(-0.86%) |
Jul 19, 2019 | 6.880 | 7.090 | 6.870 | 6.990 | 969,300 | +0.10(+1.45%) |
Jul 18, 2019 | 6.980 | 6.990 | 6.800 | 6.890 | 814,098 | -0.08(-1.15%) |
Jul 17, 2019 | 7.090 | 7.160 | 6.920 | 6.970 | 1,802,581 | -0.13(-1.83%) |
Jul 16, 2019 | 7.170 | 7.250 | 6.980 | 7.100 | 1,927,320 | -0.04(-0.56%) |
Jul 15, 2019 | 7.000 | 7.155 | 6.875 | 7.140 | 1,182,813 | +0.13(+1.85%) |
Jul 12, 2019 | 6.940 | 7.070 | 6.870 | 7.010 | 1,423,700 | +0.12(+1.74%) |
Jul 11, 2019 | 6.810 | 6.930 | 6.740 | 6.890 | 888,106 | +0.10(+1.47%) |
Jul 10, 2019 | 6.860 | 6.960 | 6.720 | 6.790 | 890,490 | -0.02(-0.29%) |
Jul 09, 2019 | 6.890 | 6.970 | 6.590 | 6.810 | 1,559,359 | -0.11(-1.59%) |
Jul 08, 2019 | 7.220 | 7.250 | 6.870 | 6.920 | 1,289,139 | -0.30(-4.16%) |
Jul 05, 2019 | 7.210 | 7.250 | 6.970 | 7.220 | 1,136,000 | -0.03(-0.41%) |
Jul 03, 2019 | 7.080 | 7.270 | 6.920 | 7.250 | 953,800 | +0.11(+1.54%) |
Jul 02, 2019 | 7.030 | 7.290 | 7.010 | 7.140 | 2,036,317 | +0.19(+2.73%) |