Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.412 | 7.690 | 7.272 | 7.461 | 817,519 | +0.09(+1.21%) |
Sep 27, 2019 | 7.392 | 7.611 | 7.112 | 7.372 | 331,204 | +0.01(+0.14%) |
Sep 26, 2019 | 7.203 | 7.735 | 7.054 | 7.362 | 640,091 | +0.16(+2.21%) |
Sep 25, 2019 | 7.591 | 7.640 | 7.143 | 7.203 | 433,146 | -0.42(-5.48%) |
Sep 24, 2019 | 7.710 | 7.929 | 7.491 | 7.621 | 721,589 | -0.09(-1.16%) |
Sep 23, 2019 | 7.810 | 7.929 | 7.412 | 7.710 | 498,702 | -0.14(-1.77%) |
Sep 20, 2019 | 7.272 | 7.879 | 7.223 | 7.849 | 883,345 | +0.54(+7.35%) |
Sep 19, 2019 | 7.123 | 7.491 | 6.974 | 7.312 | 392,243 | +0.17(+2.37%) |
Sep 18, 2019 | 7.322 | 7.451 | 7.098 | 7.143 | 389,904 | -0.18(-2.45%) |
Sep 17, 2019 | 7.063 | 7.526 | 6.984 | 7.322 | 499,042 | +0.24(+3.37%) |
Sep 16, 2019 | 7.650 | 7.710 | 6.994 | 7.083 | 508,716 | -0.62(-8.01%) |
Sep 13, 2019 | 7.432 | 7.786 | 7.412 | 7.700 | 891,387 | +0.34(+4.59%) |
Sep 12, 2019 | 7.073 | 7.412 | 6.586 | 7.362 | 500,142 | +0.25(+3.50%) |
Sep 11, 2019 | 7.621 | 7.710 | 6.894 | 7.113 | 1,500,981 | -0.43(-5.67%) |
Sep 10, 2019 | 6.556 | 7.750 | 6.467 | 7.541 | 1,758,566 | +1.11(+17.34%) |
Sep 09, 2019 | 5.830 | 6.467 | 5.830 | 6.427 | 350,667 | +0.65(+11.19%) |
Sep 06, 2019 | 5.800 | 6.059 | 5.634 | 5.780 | 358,344 | -0.01(-0.17%) |
Sep 05, 2019 | 5.372 | 5.860 | 5.362 | 5.790 | 511,217 | +0.51(+9.60%) |
Sep 04, 2019 | 5.034 | 5.322 | 4.934 | 5.283 | 573,363 | +0.26(+5.15%) |
Sep 03, 2019 | 4.875 | 5.097 | 4.696 | 5.024 | 466,951 | +0.21(+4.34%) |
Aug 30, 2019 | 5.422 | 5.492 | 4.755 | 4.815 | 421,167 | -0.62(-11.36%) |
Aug 29, 2019 | 5.223 | 5.541 | 5.143 | 5.432 | 239,371 | +0.20(+3.80%) |
Aug 28, 2019 | 5.303 | 5.402 | 5.203 | 5.233 | 237,801 | -0.08(-1.50%) |
Aug 27, 2019 | 5.193 | 5.332 | 5.074 | 5.313 | 357,125 | +0.16(+3.09%) |
Aug 26, 2019 | 5.054 | 5.223 | 4.835 | 5.153 | 254,391 | +0.16(+3.19%) |
Aug 23, 2019 | 5.074 | 5.213 | 4.895 | 4.994 | 173,291 | -0.14(-2.71%) |
Aug 22, 2019 | 4.954 | 5.293 | 4.815 | 5.133 | 313,540 | +0.24(+4.88%) |
Aug 21, 2019 | 4.805 | 4.984 | 4.656 | 4.895 | 284,308 | +0.20(+4.24%) |
Aug 20, 2019 | 4.646 | 4.736 | 4.556 | 4.696 | 252,301 | +0.03(+0.64%) |
Aug 19, 2019 | 4.556 | 4.775 | 4.477 | 4.666 | 299,632 | +0.08(+1.74%) |
Aug 16, 2019 | 4.477 | 4.621 | 4.427 | 4.586 | 240,336 | +0.10(+2.22%) |
Aug 15, 2019 | 5.223 | 5.223 | 4.318 | 4.487 | 542,617 | -0.79(-14.91%) |
Aug 14, 2019 | 5.432 | 5.531 | 5.173 | 5.273 | 223,451 | -0.37(-6.53%) |
Aug 13, 2019 | 5.770 | 5.949 | 5.392 | 5.641 | 271,082 | -0.20(-3.41%) |
Aug 12, 2019 | 5.800 | 5.880 | 5.691 | 5.840 | 115,958 | -0.04(-0.68%) |
Aug 09, 2019 | 5.870 | 6.009 | 5.793 | 5.880 | 300,546 | -0.02(-0.34%) |
Aug 08, 2019 | 5.740 | 6.158 | 5.571 | 5.899 | 408,732 | +0.18(+3.13%) |
Aug 07, 2019 | 5.402 | 5.969 | 5.293 | 5.720 | 895,475 | +0.13(+2.31%) |
Aug 06, 2019 | 4.208 | 5.631 | 4.208 | 5.591 | 1,385,108 | +1.44(+34.77%) |
Aug 05, 2019 | 4.556 | 4.706 | 4.109 | 4.149 | 299,764 | -0.71(-14.55%) |
Aug 02, 2019 | 4.805 | 4.895 | 4.656 | 4.855 | 438,054 | -0.02(-0.41%) |
Aug 01, 2019 | 5.303 | 5.313 | 4.855 | 4.875 | 342,789 | -0.45(-8.41%) |
Jul 31, 2019 | 5.253 | 5.730 | 5.114 | 5.322 | 781,682 | +0.14(+2.69%) |
Jul 30, 2019 | 4.497 | 5.198 | 4.467 | 5.183 | 457,557 | +0.66(+14.51%) |
Jul 29, 2019 | 4.407 | 4.556 | 4.228 | 4.527 | 306,015 | +0.15(+3.41%) |
Jul 26, 2019 | 4.517 | 4.556 | 4.273 | 4.377 | 161,430 | -0.11(-2.44%) |
Jul 25, 2019 | 4.537 | 4.537 | 4.328 | 4.487 | 183,503 | -0.03(-0.66%) |
Jul 24, 2019 | 4.467 | 4.546 | 4.397 | 4.517 | 216,380 | +0.05(+1.11%) |
Jul 23, 2019 | 4.288 | 4.507 | 4.218 | 4.467 | 247,554 | +0.18(+4.18%) |
Jul 22, 2019 | 4.447 | 4.507 | 4.258 | 4.288 | 331,449 | -0.15(-3.36%) |
Jul 19, 2019 | 4.427 | 4.477 | 4.314 | 4.437 | 242,749 | +0.01(+0.22%) |
Jul 18, 2019 | 4.596 | 4.651 | 4.407 | 4.427 | 274,900 | -0.19(-4.09%) |
Jul 17, 2019 | 4.716 | 4.716 | 4.566 | 4.616 | 352,327 | -0.10(-2.11%) |
Jul 16, 2019 | 4.596 | 4.765 | 4.556 | 4.716 | 243,103 | +0.11(+2.38%) |
Jul 15, 2019 | 4.586 | 4.616 | 4.477 | 4.606 | 474,114 | +0.02(+0.43%) |
Jul 12, 2019 | 4.865 | 4.865 | 4.477 | 4.586 | 355,931 | -0.28(-5.73%) |
Jul 11, 2019 | 4.885 | 4.959 | 4.855 | 4.865 | 217,904 | -0.01(-0.20%) |
Jul 10, 2019 | 4.775 | 4.944 | 4.636 | 4.875 | 264,765 | +0.08(+1.66%) |
Jul 09, 2019 | 5.074 | 5.074 | 4.775 | 4.795 | 203,974 | -0.28(-5.49%) |
Jul 08, 2019 | 5.293 | 5.362 | 5.054 | 5.074 | 345,776 | -0.26(-4.85%) |
Jul 05, 2019 | 5.084 | 5.372 | 5.014 | 5.332 | 303,662 | +0.18(+3.48%) |
Jul 03, 2019 | 4.875 | 5.193 | 4.815 | 5.153 | 199,325 | +0.28(+5.77%) |
Jul 02, 2019 | 5.011 | 5.061 | 4.714 | 4.872 | 217,731 | -0.16(-3.16%) |