Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.000 | 6.000 | 5.350 | 5.410 | 1,482,621 | -0.44(-7.52%) |
Sep 27, 2019 | 6.462 | 6.595 | 5.850 | 5.850 | 933,400 | -0.67(-10.25%) |
Sep 26, 2019 | 6.530 | 6.757 | 6.448 | 6.518 | 638,127 | +0.12(+1.84%) |
Sep 25, 2019 | 7.060 | 7.060 | 6.363 | 6.400 | 1,606,013 | -0.60(-8.57%) |
Sep 24, 2019 | 7.780 | 7.919 | 6.995 | 7.000 | 761,424 | -0.82(-10.49%) |
Sep 23, 2019 | 7.982 | 8.130 | 7.650 | 7.820 | 655,757 | -0.17(-2.13%) |
Sep 20, 2019 | 7.870 | 8.051 | 7.481 | 7.990 | 919,900 | +0.08(+1.01%) |
Sep 19, 2019 | 8.084 | 8.140 | 7.850 | 7.910 | 406,260 | -0.04(-0.50%) |
Sep 18, 2019 | 7.825 | 8.153 | 7.750 | 7.950 | 754,703 | +0.10(+1.27%) |
Sep 17, 2019 | 7.511 | 7.870 | 7.490 | 7.850 | 392,323 | +0.30(+4.03%) |
Sep 16, 2019 | 7.607 | 7.680 | 7.396 | 7.546 | 367,241 | -0.00(-0.06%) |
Sep 13, 2019 | 7.433 | 7.766 | 7.400 | 7.550 | 478,800 | +0.12(+1.67%) |
Sep 12, 2019 | 7.840 | 8.050 | 7.280 | 7.426 | 682,051 | -0.47(-6.00%) |
Sep 11, 2019 | 7.800 | 8.145 | 7.715 | 7.900 | 696,847 | +0.16(+2.03%) |
Sep 10, 2019 | 7.760 | 7.800 | 7.544 | 7.743 | 442,645 | +0.19(+2.57%) |
Sep 09, 2019 | 7.535 | 7.710 | 7.445 | 7.549 | 374,697 | +0.04(+0.59%) |
Sep 06, 2019 | 7.240 | 7.744 | 7.240 | 7.504 | 471,500 | +0.25(+3.51%) |
Sep 05, 2019 | 7.720 | 7.722 | 7.240 | 7.250 | 718,977 | -0.44(-5.67%) |
Sep 04, 2019 | 7.810 | 7.810 | 7.406 | 7.686 | 515,584 | +0.10(+1.26%) |
Sep 03, 2019 | 7.190 | 7.731 | 7.015 | 7.590 | 941,507 | +0.53(+7.51%) |
Aug 30, 2019 | 6.840 | 7.201 | 6.840 | 7.060 | 451,800 | +0.08(+1.18%) |
Aug 29, 2019 | 7.070 | 7.290 | 6.750 | 6.978 | 806,653 | +0.19(+2.87%) |
Aug 28, 2019 | 6.340 | 7.208 | 5.842 | 6.783 | 1,869,248 | +0.38(+5.95%) |
Aug 27, 2019 | 6.350 | 6.500 | 6.182 | 6.402 | 616,289 | +0.04(+0.66%) |
Aug 26, 2019 | 6.520 | 6.520 | 6.146 | 6.360 | 453,969 | -0.05(-0.78%) |
Aug 23, 2019 | 6.440 | 6.570 | 6.260 | 6.410 | 258,700 | -0.09(-1.38%) |
Aug 22, 2019 | 6.820 | 6.820 | 6.420 | 6.500 | 236,483 | -0.13(-1.98%) |
Aug 21, 2019 | 6.670 | 6.800 | 6.500 | 6.631 | 285,937 | -0.03(-0.44%) |
Aug 20, 2019 | 6.680 | 6.710 | 6.500 | 6.660 | 164,449 | +0.00(+0.00%) |
Aug 19, 2019 | 6.750 | 6.892 | 6.630 | 6.660 | 229,884 | -0.10(-1.47%) |
Aug 16, 2019 | 6.600 | 6.907 | 6.505 | 6.760 | 290,000 | +0.23(+3.52%) |
Aug 15, 2019 | 6.905 | 7.120 | 6.310 | 6.530 | 512,128 | -0.51(-7.24%) |
Aug 14, 2019 | 6.880 | 7.255 | 6.880 | 7.040 | 403,662 | -0.25(-3.47%) |
Aug 13, 2019 | 6.800 | 7.375 | 6.393 | 7.293 | 703,890 | +0.74(+11.35%) |
Aug 12, 2019 | 6.845 | 6.950 | 6.500 | 6.550 | 665,861 | -0.40(-5.76%) |
Aug 09, 2019 | 7.210 | 7.240 | 6.910 | 6.950 | 342,000 | -0.24(-3.34%) |
Aug 08, 2019 | 7.270 | 7.303 | 7.000 | 7.190 | 550,731 | -0.06(-0.83%) |
Aug 07, 2019 | 7.405 | 7.540 | 7.160 | 7.250 | 297,592 | -0.27(-3.59%) |
Aug 06, 2019 | 7.818 | 7.825 | 7.340 | 7.520 | 479,540 | +0.07(+0.94%) |
Aug 05, 2019 | 7.760 | 7.890 | 7.310 | 7.450 | 496,980 | -0.39(-4.93%) |
Aug 02, 2019 | 7.650 | 7.910 | 7.497 | 7.836 | 478,200 | +0.13(+1.73%) |
Aug 01, 2019 | 8.130 | 8.130 | 7.540 | 7.703 | 542,423 | -0.20(-2.49%) |
Jul 31, 2019 | 8.050 | 8.070 | 7.744 | 7.900 | 410,413 | -0.06(-0.75%) |
Jul 30, 2019 | 8.095 | 8.199 | 7.824 | 7.960 | 581,212 | -0.25(-3.06%) |
Jul 29, 2019 | 8.070 | 8.211 | 7.830 | 8.211 | 733,566 | +0.36(+4.63%) |
Jul 26, 2019 | 7.700 | 7.855 | 7.330 | 7.848 | 676,200 | +0.40(+5.34%) |
Jul 25, 2019 | 7.500 | 7.581 | 7.129 | 7.450 | 698,815 | +0.05(+0.68%) |
Jul 24, 2019 | 7.150 | 7.500 | 7.048 | 7.400 | 867,189 | +0.00(+0.00%) |
Jul 23, 2019 | 8.065 | 8.230 | 6.820 | 7.400 | 2,609,523 | -0.58(-7.27%) |
Jul 22, 2019 | 7.940 | 8.154 | 7.885 | 7.980 | 1,067,129 | +0.18(+2.34%) |
Jul 19, 2019 | 8.090 | 8.090 | 7.680 | 7.798 | 1,063,900 | -0.04(-0.54%) |
Jul 18, 2019 | 7.900 | 8.430 | 7.670 | 7.840 | 2,738,635 | +0.19(+2.50%) |
Jul 17, 2019 | 6.817 | 7.887 | 6.810 | 7.649 | 2,532,379 | +1.14(+17.58%) |
Jul 16, 2019 | 6.540 | 6.640 | 6.300 | 6.505 | 235,884 | -0.00(-0.08%) |
Jul 15, 2019 | 6.240 | 6.649 | 6.240 | 6.510 | 405,227 | +0.10(+1.56%) |
Jul 12, 2019 | 6.526 | 6.580 | 6.150 | 6.410 | 835,900 | -0.13(-1.94%) |
Jul 11, 2019 | 6.881 | 6.950 | 6.480 | 6.537 | 542,248 | -0.32(-4.71%) |
Jul 10, 2019 | 6.765 | 7.020 | 6.680 | 6.860 | 396,750 | +0.02(+0.32%) |
Jul 09, 2019 | 6.945 | 7.050 | 6.800 | 6.838 | 278,557 | -0.16(-2.31%) |
Jul 08, 2019 | 6.975 | 7.168 | 6.870 | 7.000 | 382,362 | -0.01(-0.14%) |
Jul 05, 2019 | 6.875 | 7.025 | 6.780 | 7.010 | 274,400 | +0.08(+1.21%) |
Jul 03, 2019 | 7.020 | 7.145 | 6.839 | 6.926 | 333,800 | -0.16(-2.22%) |
Jul 02, 2019 | 7.289 | 7.350 | 6.984 | 7.083 | 270,740 | -0.06(-0.80%) |