Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.420 | 9.690 | 9.260 | 9.620 | 2,115,403 | +0.27(+2.89%) |
Sep 27, 2019 | 9.330 | 9.579 | 9.190 | 9.350 | 2,061,000 | -0.04(-0.43%) |
Sep 26, 2019 | 9.700 | 9.720 | 9.370 | 9.390 | 2,140,901 | -0.32(-3.30%) |
Sep 25, 2019 | 9.470 | 9.730 | 9.280 | 9.710 | 2,064,167 | +0.22(+2.32%) |
Sep 24, 2019 | 9.760 | 9.960 | 9.330 | 9.490 | 2,994,142 | -0.23(-2.37%) |
Sep 23, 2019 | 9.000 | 9.750 | 8.950 | 9.720 | 2,758,065 | +0.63(+6.93%) |
Sep 20, 2019 | 9.210 | 9.400 | 8.970 | 9.090 | 3,543,900 | -0.10(-1.09%) |
Sep 19, 2019 | 9.200 | 9.410 | 9.050 | 9.190 | 2,468,954 | +0.02(+0.22%) |
Sep 18, 2019 | 9.180 | 9.210 | 8.800 | 9.170 | 3,733,699 | -0.13(-1.40%) |
Sep 17, 2019 | 9.210 | 9.300 | 8.750 | 9.300 | 3,390,179 | +0.11(+1.20%) |
Sep 16, 2019 | 9.110 | 9.490 | 9.080 | 9.190 | 3,840,007 | -0.02(-0.22%) |
Sep 13, 2019 | 8.940 | 9.270 | 8.670 | 9.210 | 3,764,600 | +0.26(+2.91%) |
Sep 12, 2019 | 9.370 | 9.380 | 8.520 | 8.950 | 4,504,145 | -0.06(-0.67%) |
Sep 11, 2019 | 8.690 | 9.160 | 8.270 | 9.010 | 6,756,925 | +0.45(+5.26%) |
Sep 10, 2019 | 7.960 | 8.610 | 7.760 | 8.560 | 5,592,056 | +0.60(+7.54%) |
Sep 09, 2019 | 7.300 | 8.200 | 7.300 | 7.960 | 7,295,798 | +0.72(+9.94%) |
Sep 06, 2019 | 6.580 | 7.370 | 6.520 | 7.240 | 5,724,800 | +0.72(+11.04%) |
Sep 05, 2019 | 5.720 | 6.670 | 5.610 | 6.520 | 8,116,912 | -0.39(-5.64%) |
Sep 04, 2019 | 6.760 | 6.950 | 6.640 | 6.910 | 4,968,278 | +0.21(+3.13%) |
Sep 03, 2019 | 6.620 | 6.820 | 6.390 | 6.700 | 3,956,441 | -0.04(-0.59%) |
Aug 30, 2019 | 6.740 | 6.850 | 6.470 | 6.740 | 2,284,900 | +0.04(+0.60%) |
Aug 29, 2019 | 6.590 | 7.020 | 6.390 | 6.700 | 5,414,254 | +0.25(+3.88%) |
Aug 28, 2019 | 6.070 | 6.470 | 5.950 | 6.450 | 3,217,486 | +0.41(+6.79%) |
Aug 27, 2019 | 6.120 | 6.220 | 5.815 | 6.040 | 5,704,768 | -0.03(-0.49%) |
Aug 26, 2019 | 6.190 | 6.255 | 5.885 | 6.070 | 2,694,663 | +0.01(+0.17%) |
Aug 23, 2019 | 6.410 | 6.450 | 5.900 | 6.060 | 4,492,300 | -0.51(-7.76%) |
Aug 22, 2019 | 5.860 | 6.590 | 5.860 | 6.570 | 7,019,961 | +0.75(+12.89%) |
Aug 21, 2019 | 5.470 | 6.020 | 5.460 | 5.820 | 2,853,466 | +0.44(+8.18%) |
Aug 20, 2019 | 5.350 | 5.650 | 5.330 | 5.380 | 3,966,508 | -0.04(-0.74%) |
Aug 19, 2019 | 5.270 | 5.598 | 5.200 | 5.420 | 3,208,681 | +0.27(+5.24%) |
Aug 16, 2019 | 4.720 | 5.260 | 4.700 | 5.150 | 4,131,200 | +0.49(+10.52%) |
Aug 15, 2019 | 4.950 | 5.045 | 4.610 | 4.660 | 2,124,270 | -0.26(-5.28%) |
Aug 14, 2019 | 4.730 | 4.980 | 4.580 | 4.920 | 2,932,119 | +0.06(+1.23%) |
Aug 13, 2019 | 4.780 | 5.190 | 4.630 | 4.860 | 2,294,783 | +0.07(+1.46%) |
Aug 12, 2019 | 4.750 | 4.860 | 4.620 | 4.790 | 1,500,405 | +0.01(+0.21%) |
Aug 09, 2019 | 5.050 | 5.100 | 4.740 | 4.780 | 1,472,300 | -0.21(-4.21%) |
Aug 08, 2019 | 4.990 | 5.070 | 4.880 | 4.990 | 2,211,172 | +0.06(+1.22%) |
Aug 07, 2019 | 5.160 | 5.200 | 4.760 | 4.930 | 2,909,634 | -0.34(-6.45%) |
Aug 06, 2019 | 5.310 | 5.530 | 5.130 | 5.270 | 1,911,944 | +0.00(+0.00%) |
Aug 05, 2019 | 5.320 | 5.330 | 5.010 | 5.270 | 2,985,607 | -0.24(-4.36%) |
Aug 02, 2019 | 5.550 | 5.680 | 5.370 | 5.510 | 3,132,500 | -0.06(-1.08%) |
Aug 01, 2019 | 6.000 | 6.040 | 5.490 | 5.570 | 3,762,622 | -0.42(-7.01%) |
Jul 31, 2019 | 6.040 | 6.230 | 5.950 | 5.990 | 2,056,216 | -0.06(-0.99%) |
Jul 30, 2019 | 6.060 | 6.130 | 5.880 | 6.050 | 1,992,977 | -0.02(-0.33%) |
Jul 29, 2019 | 6.110 | 6.190 | 5.853 | 6.070 | 2,082,231 | -0.04(-0.65%) |
Jul 26, 2019 | 6.050 | 6.180 | 5.850 | 6.110 | 2,932,800 | +0.07(+1.16%) |
Jul 25, 2019 | 6.200 | 6.300 | 5.980 | 6.040 | 3,932,533 | -0.11(-1.79%) |
Jul 24, 2019 | 5.370 | 6.550 | 5.370 | 6.150 | 11,019,795 | +0.80(+14.95%) |
Jul 23, 2019 | 5.750 | 5.750 | 5.160 | 5.350 | 5,002,792 | -0.39(-6.79%) |
Jul 22, 2019 | 6.070 | 6.190 | 5.670 | 5.740 | 4,051,047 | -0.28(-4.65%) |
Jul 19, 2019 | 6.030 | 6.320 | 5.950 | 6.020 | 3,525,900 | +0.07(+1.18%) |
Jul 18, 2019 | 6.200 | 6.310 | 5.820 | 5.950 | 3,691,337 | -0.23(-3.72%) |
Jul 17, 2019 | 6.640 | 6.640 | 6.140 | 6.180 | 3,423,963 | -0.45(-6.79%) |
Jul 16, 2019 | 6.430 | 6.770 | 6.430 | 6.630 | 2,177,010 | +0.20(+3.11%) |
Jul 15, 2019 | 6.780 | 6.840 | 6.390 | 6.430 | 3,097,048 | -0.32(-4.74%) |
Jul 12, 2019 | 6.600 | 6.820 | 6.550 | 6.750 | 1,661,000 | +0.18(+2.74%) |
Jul 11, 2019 | 6.950 | 6.990 | 6.540 | 6.570 | 2,583,388 | -0.38(-5.47%) |
Jul 10, 2019 | 6.820 | 6.950 | 6.725 | 6.950 | 1,559,247 | +0.17(+2.51%) |
Jul 09, 2019 | 6.990 | 7.020 | 6.700 | 6.780 | 2,409,920 | -0.20(-2.87%) |
Jul 08, 2019 | 7.070 | 7.300 | 6.930 | 6.980 | 3,102,489 | -0.15(-2.10%) |
Jul 05, 2019 | 6.990 | 7.190 | 6.945 | 7.130 | 1,503,400 | +0.17(+2.44%) |
Jul 03, 2019 | 7.000 | 7.060 | 6.890 | 6.960 | 1,552,600 | -0.05(-0.71%) |
Jul 02, 2019 | 7.030 | 7.100 | 6.870 | 7.010 | 2,372,408 | -0.07(-0.99%) |