Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.740 | 9.970 | 9.680 | 9.790 | 3,184,289 | +0.10(+1.03%) |
Sep 27, 2019 | 9.690 | 9.970 | 9.560 | 9.690 | 3,698,400 | +0.05(+0.52%) |
Sep 26, 2019 | 9.770 | 9.890 | 9.400 | 9.640 | 2,441,551 | -0.12(-1.23%) |
Sep 25, 2019 | 9.730 | 10.01 | 9.600 | 9.760 | 4,892,235 | +0.07(+0.72%) |
Sep 24, 2019 | 9.060 | 9.840 | 9.060 | 9.690 | 6,557,676 | +0.60(+6.60%) |
Sep 23, 2019 | 8.590 | 9.230 | 8.540 | 9.090 | 3,193,659 | +0.43(+4.97%) |
Sep 20, 2019 | 9.270 | 9.360 | 8.540 | 8.660 | 19,078,600 | -0.60(-6.48%) |
Sep 19, 2019 | 9.240 | 9.298 | 8.930 | 9.260 | 5,024,698 | +0.28(+3.12%) |
Sep 18, 2019 | 8.910 | 9.150 | 8.740 | 8.980 | 5,457,220 | +0.06(+0.67%) |
Sep 17, 2019 | 9.530 | 9.530 | 8.680 | 8.920 | 5,099,171 | -0.66(-6.89%) |
Sep 16, 2019 | 9.490 | 10.07 | 9.410 | 9.580 | 4,383,832 | +0.01(+0.10%) |
Sep 13, 2019 | 9.400 | 9.910 | 9.150 | 9.570 | 5,164,300 | +0.33(+3.57%) |
Sep 12, 2019 | 9.480 | 9.520 | 8.750 | 9.240 | 7,300,500 | -0.50(-5.13%) |
Sep 11, 2019 | 9.890 | 10.27 | 9.400 | 9.740 | 11,825,519 | -0.33(-3.28%) |
Sep 10, 2019 | 9.000 | 10.12 | 9.000 | 10.07 | 12,094,336 | +1.03(+11.39%) |
Sep 09, 2019 | 7.840 | 9.250 | 7.810 | 9.040 | 13,148,625 | +1.28(+16.49%) |
Sep 06, 2019 | 7.210 | 7.800 | 7.180 | 7.760 | 8,179,800 | +0.61(+8.53%) |
Sep 05, 2019 | 6.200 | 7.220 | 6.160 | 7.150 | 8,011,839 | +0.89(+14.22%) |
Sep 04, 2019 | 6.840 | 7.130 | 5.910 | 6.260 | 17,466,948 | +0.51(+8.87%) |
Sep 03, 2019 | 5.550 | 5.750 | 5.120 | 5.750 | 8,887,465 | +0.08(+1.41%) |
Aug 30, 2019 | 5.800 | 5.820 | 5.570 | 5.670 | 2,527,100 | -0.06(-1.05%) |
Aug 29, 2019 | 5.520 | 5.860 | 5.470 | 5.730 | 3,042,860 | +0.31(+5.72%) |
Aug 28, 2019 | 5.050 | 5.590 | 5.040 | 5.420 | 2,283,565 | +0.39(+7.75%) |
Aug 27, 2019 | 5.620 | 5.640 | 4.970 | 5.030 | 3,232,539 | -0.53(-9.53%) |
Aug 26, 2019 | 5.280 | 5.570 | 5.220 | 5.560 | 2,567,014 | +0.31(+5.90%) |
Aug 23, 2019 | 5.500 | 5.530 | 5.200 | 5.250 | 2,246,500 | -0.35(-6.25%) |
Aug 22, 2019 | 5.530 | 5.750 | 5.500 | 5.600 | 2,076,511 | +0.16(+2.94%) |
Aug 21, 2019 | 5.440 | 5.580 | 5.350 | 5.440 | 1,956,405 | +0.12(+2.26%) |
Aug 20, 2019 | 5.230 | 5.405 | 5.110 | 5.320 | 3,237,437 | -0.10(-1.85%) |
Aug 19, 2019 | 5.260 | 5.560 | 5.240 | 5.420 | 2,249,171 | +0.24(+4.63%) |
Aug 16, 2019 | 5.290 | 5.480 | 5.160 | 5.180 | 2,223,400 | -0.05(-0.96%) |
Aug 15, 2019 | 5.480 | 5.480 | 4.960 | 5.230 | 3,505,661 | -0.22(-4.04%) |
Aug 14, 2019 | 5.600 | 5.660 | 5.300 | 5.450 | 3,062,338 | -0.32(-5.55%) |
Aug 13, 2019 | 6.010 | 6.660 | 5.680 | 5.770 | 3,809,961 | -0.26(-4.31%) |
Aug 12, 2019 | 5.940 | 6.130 | 5.920 | 6.030 | 1,953,604 | +0.08(+1.34%) |
Aug 09, 2019 | 6.380 | 6.390 | 5.950 | 5.950 | 1,964,100 | -0.43(-6.74%) |
Aug 08, 2019 | 6.290 | 6.450 | 6.110 | 6.380 | 2,503,633 | +0.12(+1.92%) |
Aug 07, 2019 | 6.600 | 6.710 | 6.180 | 6.260 | 2,355,659 | -0.45(-6.71%) |
Aug 06, 2019 | 6.800 | 6.990 | 6.340 | 6.710 | 2,786,303 | -0.07(-1.03%) |
Aug 05, 2019 | 6.570 | 6.800 | 6.400 | 6.780 | 2,486,532 | +0.02(+0.30%) |
Aug 02, 2019 | 6.520 | 6.805 | 6.434 | 6.760 | 1,877,100 | +0.23(+3.52%) |
Aug 01, 2019 | 6.840 | 7.090 | 6.390 | 6.530 | 3,200,583 | -0.34(-4.95%) |
Jul 31, 2019 | 6.930 | 7.130 | 6.760 | 6.870 | 3,105,759 | -0.08(-1.15%) |
Jul 30, 2019 | 7.200 | 7.200 | 6.840 | 6.950 | 2,485,814 | -0.27(-3.74%) |
Jul 29, 2019 | 7.190 | 7.300 | 7.045 | 7.220 | 1,063,076 | +0.02(+0.28%) |
Jul 26, 2019 | 7.370 | 7.370 | 7.030 | 7.200 | 1,216,600 | -0.18(-2.44%) |
Jul 25, 2019 | 7.630 | 7.790 | 7.290 | 7.380 | 1,388,481 | -0.30(-3.91%) |
Jul 24, 2019 | 7.250 | 7.750 | 7.250 | 7.680 | 2,295,805 | +0.39(+5.35%) |
Jul 23, 2019 | 7.460 | 7.640 | 7.275 | 7.290 | 2,111,718 | -0.13(-1.75%) |
Jul 22, 2019 | 7.870 | 7.880 | 7.330 | 7.420 | 1,688,128 | -0.39(-4.99%) |
Jul 19, 2019 | 7.690 | 7.950 | 7.530 | 7.810 | 2,985,900 | -0.56(-6.69%) |
Jul 18, 2019 | 8.850 | 8.890 | 8.280 | 8.370 | 2,208,465 | -0.52(-5.85%) |
Jul 17, 2019 | 9.120 | 9.150 | 8.770 | 8.890 | 3,192,398 | -0.25(-2.74%) |
Jul 16, 2019 | 8.620 | 9.260 | 8.610 | 9.140 | 3,579,512 | +0.54(+6.28%) |
Jul 15, 2019 | 8.480 | 8.670 | 8.320 | 8.600 | 2,568,197 | +0.12(+1.42%) |
Jul 12, 2019 | 8.280 | 8.710 | 8.230 | 8.480 | 2,799,300 | +0.22(+2.66%) |
Jul 11, 2019 | 8.130 | 8.270 | 7.890 | 8.260 | 2,530,165 | +0.08(+0.98%) |
Jul 10, 2019 | 8.000 | 8.250 | 7.950 | 8.180 | 2,642,133 | +0.24(+3.02%) |
Jul 09, 2019 | 8.120 | 8.360 | 7.890 | 7.940 | 2,469,907 | -0.27(-3.29%) |
Jul 08, 2019 | 7.910 | 8.380 | 7.850 | 8.210 | 7,747,952 | +0.24(+3.01%) |
Jul 05, 2019 | 7.730 | 8.015 | 7.620 | 7.970 | 2,756,200 | +0.17(+2.18%) |
Jul 03, 2019 | 7.600 | 7.870 | 7.530 | 7.800 | 1,709,300 | +0.23(+3.04%) |
Jul 02, 2019 | 8.040 | 8.080 | 7.390 | 7.570 | 4,369,111 | -0.95(-11.15%) |