Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.240 | 7.265 | 7.149 | 7.182 | 527,230 | -0.16(-2.14%) |
Sep 27, 2019 | 7.348 | 7.464 | 7.290 | 7.339 | 912,085 | -0.26(-3.38%) |
Sep 26, 2019 | 7.654 | 7.687 | 7.521 | 7.596 | 1,160,135 | +0.26(+3.61%) |
Sep 25, 2019 | 7.240 | 7.339 | 7.199 | 7.331 | 498,631 | +0.03(+0.45%) |
Sep 24, 2019 | 7.447 | 7.447 | 7.269 | 7.298 | 724,459 | -0.14(-1.89%) |
Sep 23, 2019 | 7.348 | 7.480 | 7.298 | 7.439 | 625,802 | +0.03(+0.45%) |
Sep 20, 2019 | 7.356 | 7.443 | 7.323 | 7.406 | 1,254,344 | +0.58(+8.48%) |
Sep 19, 2019 | 6.851 | 6.893 | 6.785 | 6.826 | 650,093 | -0.09(-1.32%) |
Sep 18, 2019 | 6.959 | 7.017 | 6.868 | 6.917 | 537,005 | +0.12(+1.70%) |
Sep 17, 2019 | 6.760 | 6.843 | 6.735 | 6.802 | 796,011 | -0.12(-1.79%) |
Sep 16, 2019 | 6.942 | 6.967 | 6.884 | 6.926 | 832,367 | -0.06(-0.83%) |
Sep 13, 2019 | 6.975 | 7.004 | 6.934 | 6.984 | 510,366 | +0.17(+2.55%) |
Sep 12, 2019 | 6.752 | 6.851 | 6.735 | 6.810 | 522,227 | -0.02(-0.36%) |
Sep 11, 2019 | 6.752 | 6.864 | 6.752 | 6.835 | 829,473 | +0.20(+2.99%) |
Sep 10, 2019 | 6.537 | 6.719 | 6.537 | 6.636 | 1,079,036 | +0.07(+1.01%) |
Sep 09, 2019 | 6.520 | 6.582 | 6.512 | 6.570 | 414,610 | +0.03(+0.51%) |
Sep 06, 2019 | 6.495 | 6.570 | 6.495 | 6.537 | 368,242 | +0.05(+0.77%) |
Sep 05, 2019 | 6.421 | 6.516 | 6.413 | 6.487 | 752,512 | +0.16(+2.48%) |
Sep 04, 2019 | 6.280 | 6.355 | 6.255 | 6.330 | 597,918 | +0.16(+2.55%) |
Sep 03, 2019 | 6.148 | 6.181 | 6.115 | 6.173 | 592,002 | -0.33(-5.09%) |
Aug 30, 2019 | 6.438 | 6.504 | 6.355 | 6.504 | 718,235 | +0.26(+4.11%) |
Aug 29, 2019 | 6.222 | 6.272 | 6.189 | 6.247 | 686,715 | +0.16(+2.58%) |
Aug 28, 2019 | 6.065 | 6.090 | 5.999 | 6.090 | 756,881 | -0.19(-3.03%) |
Aug 27, 2019 | 6.264 | 6.371 | 6.264 | 6.280 | 948,550 | +0.16(+2.57%) |
Aug 26, 2019 | 6.189 | 6.198 | 6.082 | 6.123 | 481,322 | -0.07(-1.20%) |
Aug 23, 2019 | 6.239 | 6.404 | 6.189 | 6.198 | 1,365,408 | +0.28(+4.76%) |
Aug 22, 2019 | 5.933 | 5.962 | 5.825 | 5.916 | 1,324,398 | -0.49(-7.62%) |
Aug 21, 2019 | 6.396 | 6.429 | 6.371 | 6.404 | 278,307 | -0.05(-0.77%) |
Aug 20, 2019 | 6.471 | 6.512 | 6.429 | 6.454 | 718,662 | -0.12(-1.76%) |
Aug 19, 2019 | 6.661 | 6.686 | 6.537 | 6.570 | 625,269 | -0.07(-1.00%) |
Aug 16, 2019 | 6.562 | 6.677 | 6.562 | 6.636 | 617,443 | +0.10(+1.52%) |
Aug 15, 2019 | 6.545 | 6.611 | 6.487 | 6.537 | 686,268 | +0.02(+0.25%) |
Aug 14, 2019 | 6.620 | 6.636 | 6.495 | 6.520 | 1,523,979 | -0.03(-0.51%) |
Aug 13, 2019 | 6.322 | 6.595 | 6.322 | 6.553 | 787,005 | +0.24(+3.80%) |
Aug 12, 2019 | 6.446 | 6.446 | 6.264 | 6.313 | 854,967 | -0.12(-1.80%) |
Aug 09, 2019 | 6.578 | 6.586 | 6.396 | 6.429 | 1,010,218 | -0.02(-0.38%) |
Aug 08, 2019 | 6.471 | 6.520 | 6.421 | 6.454 | 772,042 | +0.15(+2.36%) |
Aug 07, 2019 | 6.280 | 6.305 | 6.189 | 6.305 | 910,902 | -0.20(-3.05%) |
Aug 06, 2019 | 6.586 | 6.611 | 6.438 | 6.504 | 657,355 | +0.02(+0.38%) |
Aug 05, 2019 | 6.578 | 6.586 | 6.454 | 6.479 | 504,802 | -0.26(-3.93%) |
Aug 02, 2019 | 6.760 | 6.860 | 6.711 | 6.744 | 650,194 | -0.17(-2.40%) |
Aug 01, 2019 | 7.042 | 7.042 | 6.884 | 6.909 | 925,137 | -0.31(-4.35%) |
Jul 31, 2019 | 7.406 | 7.426 | 7.182 | 7.224 | 1,022,861 | -0.04(-0.57%) |
Jul 30, 2019 | 7.265 | 7.306 | 7.207 | 7.265 | 831,028 | -0.22(-2.88%) |
Jul 29, 2019 | 7.563 | 7.604 | 7.455 | 7.480 | 927,785 | -0.36(-4.64%) |
Jul 26, 2019 | 7.960 | 7.985 | 7.819 | 7.844 | 515,925 | -0.35(-4.24%) |
Jul 25, 2019 | 8.258 | 8.274 | 8.126 | 8.192 | 855,028 | +0.26(+3.34%) |
Jul 24, 2019 | 8.010 | 8.026 | 7.919 | 7.927 | 262,926 | -0.18(-2.24%) |
Jul 23, 2019 | 8.134 | 8.159 | 8.059 | 8.109 | 424,956 | -0.02(-0.31%) |
Jul 22, 2019 | 8.101 | 8.146 | 8.101 | 8.134 | 540,968 | +0.30(+3.80%) |
Jul 19, 2019 | 7.861 | 7.894 | 7.828 | 7.836 | 721,256 | -0.11(-1.35%) |
Jul 18, 2019 | 7.935 | 7.977 | 7.836 | 7.943 | 891,140 | -0.17(-2.14%) |
Jul 17, 2019 | 8.175 | 8.192 | 8.117 | 8.117 | 383,614 | +0.00(+0.00%) |
Jul 16, 2019 | 8.101 | 8.142 | 8.068 | 8.117 | 504,311 | +0.03(+0.41%) |
Jul 15, 2019 | 8.117 | 8.142 | 8.068 | 8.084 | 512,546 | -0.05(-0.61%) |
Jul 12, 2019 | 8.109 | 8.208 | 8.109 | 8.134 | 550,973 | +0.13(+1.65%) |
Jul 11, 2019 | 7.894 | 8.034 | 7.877 | 8.001 | 666,444 | +0.17(+2.11%) |
Jul 10, 2019 | 7.886 | 7.913 | 7.811 | 7.836 | 595,911 | -0.03(-0.42%) |
Jul 09, 2019 | 7.902 | 7.902 | 7.828 | 7.869 | 465,418 | -0.01(-0.10%) |
Jul 08, 2019 | 7.952 | 7.960 | 7.877 | 7.877 | 429,677 | -0.13(-1.65%) |
Jul 05, 2019 | 7.985 | 8.039 | 7.927 | 8.010 | 587,954 | -0.29(-3.49%) |
Jul 03, 2019 | 8.324 | 8.332 | 8.250 | 8.299 | 290,412 | -0.07(-0.79%) |
Jul 02, 2019 | 8.432 | 8.456 | 8.349 | 8.365 | 338,330 | -0.01(-0.10%) |