Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.690 | 7.820 | 7.339 | 7.820 | 9,882 | +0.13(+1.69%) |
Sep 27, 2019 | 7.360 | 7.750 | 7.356 | 7.690 | 6,200 | -0.06(-0.77%) |
Sep 26, 2019 | 7.125 | 7.880 | 7.125 | 7.750 | 35,179 | +0.59(+8.24%) |
Sep 25, 2019 | 7.280 | 7.400 | 7.100 | 7.160 | 6,715 | -0.11(-1.51%) |
Sep 24, 2019 | 7.430 | 7.512 | 7.100 | 7.270 | 31,212 | -0.10(-1.36%) |
Sep 23, 2019 | 7.300 | 7.800 | 7.230 | 7.370 | 35,592 | +0.14(+1.94%) |
Sep 20, 2019 | 7.230 | 7.680 | 7.100 | 7.230 | 175,200 | +0.06(+0.84%) |
Sep 19, 2019 | 7.680 | 7.745 | 7.170 | 7.170 | 67,377 | -0.34(-4.53%) |
Sep 18, 2019 | 7.660 | 8.090 | 7.510 | 7.510 | 62,779 | -0.33(-4.21%) |
Sep 17, 2019 | 7.770 | 8.190 | 7.525 | 7.840 | 32,746 | -0.15(-1.88%) |
Sep 16, 2019 | 8.190 | 8.190 | 7.500 | 7.990 | 25,194 | +0.03(+0.38%) |
Sep 13, 2019 | 7.560 | 8.160 | 7.425 | 7.960 | 11,800 | +0.47(+6.28%) |
Sep 12, 2019 | 8.080 | 8.300 | 7.490 | 7.490 | 34,347 | -0.47(-5.90%) |
Sep 11, 2019 | 7.980 | 8.420 | 7.860 | 7.960 | 252,566 | -0.01(-0.19%) |
Sep 10, 2019 | 8.470 | 8.870 | 7.870 | 7.975 | 20,428 | -0.29(-3.57%) |
Sep 09, 2019 | 9.020 | 9.048 | 8.120 | 8.270 | 25,719 | -0.75(-8.31%) |
Sep 06, 2019 | 9.220 | 9.280 | 8.900 | 9.020 | 5,500 | -0.41(-4.35%) |
Sep 05, 2019 | 8.080 | 9.450 | 8.060 | 9.430 | 203,376 | +1.34(+16.56%) |
Sep 04, 2019 | 8.400 | 8.530 | 8.010 | 8.090 | 10,119 | -0.11(-1.34%) |
Sep 03, 2019 | 8.520 | 8.740 | 8.200 | 8.200 | 27,745 | -0.66(-7.45%) |
Aug 30, 2019 | 8.930 | 9.000 | 8.470 | 8.860 | 40,700 | -0.38(-4.11%) |
Aug 29, 2019 | 8.780 | 9.240 | 8.628 | 9.240 | 47,688 | +0.46(+5.24%) |
Aug 28, 2019 | 8.280 | 8.800 | 8.240 | 8.780 | 32,053 | +0.34(+4.03%) |
Aug 27, 2019 | 8.200 | 8.560 | 8.200 | 8.440 | 70,753 | +0.03(+0.36%) |
Aug 26, 2019 | 8.550 | 8.550 | 8.170 | 8.410 | 70,223 | -0.02(-0.24%) |
Aug 23, 2019 | 8.000 | 8.470 | 7.750 | 8.430 | 47,800 | +0.44(+5.51%) |
Aug 22, 2019 | 7.380 | 8.000 | 7.001 | 7.990 | 77,176 | +0.59(+7.97%) |
Aug 21, 2019 | 6.900 | 7.480 | 6.900 | 7.400 | 33,105 | +0.69(+10.28%) |
Aug 20, 2019 | 6.950 | 7.240 | 6.700 | 6.710 | 14,409 | -0.39(-5.49%) |
Aug 19, 2019 | 6.920 | 7.280 | 6.610 | 7.100 | 22,979 | +0.02(+0.35%) |
Aug 16, 2019 | 7.095 | 7.290 | 6.900 | 7.075 | 7,900 | -0.21(-2.95%) |
Aug 15, 2019 | 7.010 | 7.330 | 7.001 | 7.290 | 6,815 | +0.36(+5.19%) |
Aug 14, 2019 | 7.250 | 7.250 | 6.900 | 6.930 | 13,785 | -0.37(-5.07%) |
Aug 13, 2019 | 7.240 | 7.350 | 6.900 | 7.300 | 39,151 | +0.05(+0.69%) |
Aug 12, 2019 | 6.870 | 7.250 | 6.837 | 7.250 | 29,371 | +0.43(+6.30%) |
Aug 09, 2019 | 6.500 | 6.820 | 6.500 | 6.820 | 10,500 | +0.32(+4.92%) |
Aug 08, 2019 | 6.424 | 6.600 | 6.424 | 6.500 | 23,231 | +0.27(+4.33%) |
Aug 07, 2019 | 6.430 | 6.590 | 6.220 | 6.230 | 7,579 | -0.42(-6.32%) |
Aug 06, 2019 | 6.600 | 6.740 | 6.300 | 6.650 | 7,633 | +0.35(+5.56%) |
Aug 05, 2019 | 6.170 | 6.510 | 5.800 | 6.300 | 60,442 | +0.06(+0.96%) |
Aug 02, 2019 | 7.240 | 7.240 | 6.010 | 6.240 | 76,000 | -0.17(-2.65%) |
Aug 01, 2019 | 7.150 | 7.290 | 6.330 | 6.410 | 47,314 | -0.61(-8.69%) |
Jul 31, 2019 | 6.626 | 7.267 | 6.500 | 7.020 | 27,640 | +0.06(+0.86%) |
Jul 30, 2019 | 7.590 | 7.590 | 6.750 | 6.960 | 30,286 | -0.17(-2.32%) |
Jul 29, 2019 | 7.440 | 7.750 | 6.840 | 7.125 | 8,463 | -0.14(-1.99%) |
Jul 26, 2019 | 6.990 | 7.270 | 6.951 | 7.270 | 11,400 | +0.22(+3.12%) |
Jul 25, 2019 | 7.300 | 7.320 | 6.760 | 7.050 | 34,858 | -0.19(-2.62%) |
Jul 24, 2019 | 7.300 | 7.440 | 7.110 | 7.240 | 33,980 | -0.26(-3.47%) |
Jul 23, 2019 | 7.500 | 7.640 | 7.071 | 7.500 | 14,903 | +0.00(+0.07%) |
Jul 22, 2019 | 7.550 | 7.775 | 7.350 | 7.495 | 26,463 | -0.00(-0.07%) |
Jul 19, 2019 | 7.350 | 7.500 | 7.220 | 7.500 | 6,500 | +0.09(+1.21%) |
Jul 18, 2019 | 7.460 | 7.500 | 7.210 | 7.410 | 12,390 | +0.06(+0.82%) |
Jul 17, 2019 | 7.458 | 7.515 | 7.260 | 7.350 | 31,652 | -0.15(-2.00%) |
Jul 16, 2019 | 7.210 | 7.540 | 7.100 | 7.500 | 27,400 | +0.22(+3.02%) |
Jul 15, 2019 | 7.490 | 7.490 | 7.080 | 7.280 | 12,686 | +0.00(+0.00%) |
Jul 12, 2019 | 7.250 | 7.460 | 7.070 | 7.280 | 18,900 | +0.03(+0.41%) |
Jul 11, 2019 | 7.750 | 7.750 | 7.070 | 7.250 | 22,890 | -0.19(-2.55%) |
Jul 10, 2019 | 7.500 | 7.630 | 7.250 | 7.440 | 22,069 | -0.06(-0.80%) |
Jul 09, 2019 | 7.250 | 7.500 | 7.250 | 7.500 | 35,151 | +0.34(+4.75%) |
Jul 08, 2019 | 7.860 | 7.860 | 7.100 | 7.160 | 20,493 | -0.48(-6.28%) |
Jul 05, 2019 | 7.240 | 7.670 | 7.200 | 7.640 | 17,100 | +0.33(+4.51%) |
Jul 03, 2019 | 7.310 | 7.520 | 7.310 | 7.310 | 2,600 | -0.04(-0.54%) |
Jul 02, 2019 | 7.590 | 7.774 | 7.130 | 7.350 | 37,005 | -0.49(-6.25%) |