Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.220 | 7.310 | 7.122 | 7.210 | 195,983 | +0.02(+0.28%) |
Sep 27, 2019 | 7.170 | 7.290 | 7.120 | 7.190 | 120,100 | +0.02(+0.28%) |
Sep 26, 2019 | 7.360 | 7.380 | 7.150 | 7.170 | 166,413 | -0.24(-3.24%) |
Sep 25, 2019 | 7.350 | 7.540 | 7.200 | 7.410 | 184,679 | +0.02(+0.27%) |
Sep 24, 2019 | 7.610 | 7.720 | 7.375 | 7.390 | 254,528 | -0.26(-3.40%) |
Sep 23, 2019 | 7.540 | 7.800 | 7.540 | 7.650 | 247,396 | +0.00(+0.00%) |
Sep 20, 2019 | 7.840 | 7.860 | 7.650 | 7.650 | 396,300 | -0.19(-2.42%) |
Sep 19, 2019 | 7.400 | 8.020 | 7.310 | 7.840 | 642,374 | +0.56(+7.69%) |
Sep 18, 2019 | 7.200 | 7.310 | 7.050 | 7.280 | 500,368 | +0.09(+1.25%) |
Sep 17, 2019 | 7.090 | 7.260 | 6.920 | 7.190 | 242,405 | +0.06(+0.84%) |
Sep 16, 2019 | 7.040 | 7.160 | 7.000 | 7.130 | 217,995 | +0.01(+0.14%) |
Sep 13, 2019 | 7.090 | 7.350 | 7.060 | 7.120 | 440,600 | +0.12(+1.71%) |
Sep 12, 2019 | 7.000 | 7.110 | 6.800 | 7.000 | 270,434 | -0.05(-0.71%) |
Sep 11, 2019 | 6.830 | 7.100 | 6.670 | 7.050 | 340,616 | +0.25(+3.68%) |
Sep 10, 2019 | 6.510 | 6.830 | 6.420 | 6.800 | 170,345 | +0.28(+4.29%) |
Sep 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 198,253 | +0.38(+6.19%) |
Sep 06, 2019 | 6.180 | 6.270 | 6.090 | 6.140 | 196,000 | +0.02(+0.33%) |
Sep 05, 2019 | 6.130 | 6.310 | 6.000 | 6.120 | 348,663 | +0.08(+1.32%) |
Sep 04, 2019 | 5.900 | 6.225 | 5.800 | 6.040 | 489,199 | +0.25(+4.32%) |
Sep 03, 2019 | 6.250 | 6.320 | 5.715 | 5.790 | 342,236 | -0.56(-8.82%) |
Aug 30, 2019 | 6.990 | 6.990 | 6.300 | 6.350 | 273,700 | -0.57(-8.24%) |
Aug 29, 2019 | 6.420 | 7.020 | 6.270 | 6.920 | 773,296 | +0.73(+11.79%) |
Aug 28, 2019 | 5.980 | 6.350 | 5.920 | 6.190 | 390,480 | +0.18(+3.00%) |
Aug 27, 2019 | 6.250 | 6.250 | 6.000 | 6.010 | 291,688 | -0.20(-3.22%) |
Aug 26, 2019 | 6.240 | 6.280 | 6.140 | 6.210 | 166,242 | +0.05(+0.81%) |
Aug 23, 2019 | 6.650 | 6.650 | 6.100 | 6.160 | 351,900 | -0.50(-7.51%) |
Aug 22, 2019 | 6.730 | 6.820 | 6.590 | 6.660 | 414,851 | -0.04(-0.60%) |
Aug 21, 2019 | 6.950 | 6.950 | 6.570 | 6.700 | 382,803 | -0.25(-3.60%) |
Aug 20, 2019 | 7.160 | 7.180 | 6.930 | 6.950 | 377,280 | -0.22(-3.07%) |
Aug 19, 2019 | 7.350 | 7.350 | 6.880 | 7.170 | 288,332 | -0.09(-1.24%) |
Aug 16, 2019 | 7.270 | 7.440 | 7.110 | 7.260 | 296,900 | +0.02(+0.28%) |
Aug 15, 2019 | 7.130 | 7.380 | 7.040 | 7.240 | 553,226 | +0.13(+1.83%) |
Aug 14, 2019 | 7.130 | 7.240 | 6.840 | 7.110 | 375,723 | -0.15(-2.07%) |
Aug 13, 2019 | 7.200 | 7.355 | 7.090 | 7.260 | 279,710 | +0.05(+0.69%) |
Aug 12, 2019 | 7.280 | 7.390 | 6.940 | 7.210 | 194,724 | -0.14(-1.90%) |
Aug 09, 2019 | 7.680 | 7.850 | 7.010 | 7.350 | 483,800 | -0.64(-8.01%) |
Aug 08, 2019 | 7.930 | 8.090 | 7.830 | 7.990 | 160,361 | +0.06(+0.76%) |
Aug 07, 2019 | 7.880 | 7.960 | 7.730 | 7.930 | 262,836 | +0.00(+0.00%) |
Aug 06, 2019 | 7.900 | 7.990 | 7.600 | 7.930 | 266,036 | +0.05(+0.63%) |
Aug 05, 2019 | 7.500 | 7.910 | 7.260 | 7.880 | 705,402 | +0.19(+2.47%) |
Aug 02, 2019 | 7.760 | 7.760 | 7.510 | 7.690 | 185,300 | -0.12(-1.54%) |
Aug 01, 2019 | 8.110 | 8.200 | 7.760 | 7.810 | 300,980 | -0.31(-3.82%) |
Jul 31, 2019 | 8.150 | 8.400 | 8.000 | 8.120 | 178,792 | +0.00(+0.00%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.020 | 8.120 | 227,408 | -0.20(-2.40%) |
Jul 29, 2019 | 8.250 | 8.330 | 8.120 | 8.320 | 120,556 | +0.08(+0.97%) |
Jul 26, 2019 | 8.120 | 8.300 | 8.104 | 8.240 | 128,500 | +0.10(+1.23%) |
Jul 25, 2019 | 8.400 | 8.400 | 8.060 | 8.140 | 128,802 | -0.27(-3.21%) |
Jul 24, 2019 | 8.020 | 8.430 | 8.020 | 8.410 | 219,293 | +0.41(+5.13%) |
Jul 23, 2019 | 7.740 | 8.030 | 7.715 | 8.000 | 172,521 | +0.28(+3.63%) |
Jul 22, 2019 | 7.720 | 7.800 | 7.660 | 7.720 | 121,112 | +0.06(+0.78%) |
Jul 19, 2019 | 7.540 | 7.730 | 7.540 | 7.660 | 100,100 | +0.10(+1.32%) |
Jul 18, 2019 | 7.620 | 7.700 | 7.530 | 7.560 | 417,011 | -0.09(-1.18%) |
Jul 17, 2019 | 7.700 | 7.720 | 7.590 | 7.650 | 110,697 | -0.09(-1.16%) |
Jul 16, 2019 | 7.560 | 7.790 | 7.560 | 7.740 | 164,049 | +0.16(+2.11%) |
Jul 15, 2019 | 7.600 | 7.650 | 7.530 | 7.580 | 183,821 | -0.04(-0.52%) |
Jul 12, 2019 | 7.650 | 7.770 | 7.530 | 7.620 | 187,000 | +0.01(+0.13%) |
Jul 11, 2019 | 7.650 | 7.710 | 7.470 | 7.610 | 174,358 | -0.01(-0.13%) |
Jul 10, 2019 | 7.700 | 7.780 | 7.530 | 7.620 | 192,207 | -0.03(-0.39%) |
Jul 09, 2019 | 7.590 | 7.690 | 7.500 | 7.650 | 435,002 | +0.02(+0.26%) |
Jul 08, 2019 | 7.790 | 7.820 | 7.600 | 7.630 | 207,753 | -0.22(-2.80%) |
Jul 05, 2019 | 7.750 | 7.910 | 7.630 | 7.850 | 292,200 | +0.02(+0.26%) |
Jul 03, 2019 | 7.770 | 7.890 | 7.670 | 7.830 | 111,300 | +0.08(+1.03%) |
Jul 02, 2019 | 7.880 | 7.900 | 7.650 | 7.750 | 125,794 | -0.15(-1.90%) |