Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.610 | 6.650 | 6.370 | 6.535 | 106,750 | -0.17(-2.46%) |
Sep 27, 2019 | 6.880 | 7.125 | 6.650 | 6.700 | 129,000 | -0.16(-2.33%) |
Sep 26, 2019 | 7.030 | 7.030 | 6.630 | 6.860 | 146,543 | -0.13(-1.86%) |
Sep 25, 2019 | 6.860 | 7.180 | 6.700 | 6.990 | 134,798 | +0.20(+2.95%) |
Sep 24, 2019 | 7.340 | 7.450 | 6.645 | 6.790 | 266,793 | -0.54(-7.37%) |
Sep 23, 2019 | 7.450 | 7.480 | 7.270 | 7.330 | 123,868 | -0.15(-2.01%) |
Sep 20, 2019 | 7.540 | 7.660 | 7.410 | 7.480 | 86,500 | -0.06(-0.80%) |
Sep 19, 2019 | 7.910 | 8.080 | 7.510 | 7.540 | 122,257 | -0.34(-4.31%) |
Sep 18, 2019 | 8.270 | 8.290 | 7.800 | 7.880 | 126,722 | -0.39(-4.72%) |
Sep 17, 2019 | 8.820 | 8.870 | 8.110 | 8.270 | 203,454 | -0.60(-6.76%) |
Sep 16, 2019 | 9.150 | 9.480 | 8.770 | 8.870 | 160,994 | -0.30(-3.27%) |
Sep 13, 2019 | 8.340 | 9.270 | 8.340 | 9.170 | 684,500 | +0.94(+11.42%) |
Sep 12, 2019 | 8.230 | 8.350 | 7.900 | 8.230 | 69,799 | +0.02(+0.24%) |
Sep 11, 2019 | 7.800 | 8.300 | 7.590 | 8.210 | 137,944 | +0.52(+6.76%) |
Sep 10, 2019 | 7.160 | 7.720 | 7.030 | 7.690 | 256,543 | +0.70(+10.01%) |
Sep 09, 2019 | 6.800 | 7.000 | 6.780 | 6.990 | 114,295 | +0.21(+3.10%) |
Sep 06, 2019 | 6.770 | 6.820 | 6.620 | 6.780 | 78,200 | +0.03(+0.44%) |
Sep 05, 2019 | 6.750 | 6.860 | 6.660 | 6.750 | 101,194 | +0.05(+0.75%) |
Sep 04, 2019 | 6.650 | 6.800 | 6.620 | 6.700 | 80,097 | +0.10(+1.52%) |
Sep 03, 2019 | 6.740 | 6.740 | 6.460 | 6.600 | 67,645 | -0.07(-1.05%) |
Aug 30, 2019 | 6.700 | 6.780 | 6.555 | 6.670 | 46,800 | +0.00(+0.00%) |
Aug 29, 2019 | 6.770 | 6.850 | 6.580 | 6.670 | 62,672 | -0.03(-0.45%) |
Aug 28, 2019 | 6.700 | 6.950 | 6.520 | 6.700 | 49,446 | -0.02(-0.30%) |
Aug 27, 2019 | 7.170 | 7.170 | 6.700 | 6.720 | 93,718 | -0.44(-6.15%) |
Aug 26, 2019 | 7.300 | 7.430 | 7.130 | 7.160 | 72,168 | -0.14(-1.92%) |
Aug 23, 2019 | 7.500 | 7.570 | 7.110 | 7.300 | 161,100 | -0.18(-2.41%) |
Aug 22, 2019 | 7.470 | 7.620 | 7.250 | 7.480 | 178,544 | +0.03(+0.40%) |
Aug 21, 2019 | 7.610 | 7.610 | 7.260 | 7.450 | 144,710 | -0.09(-1.19%) |
Aug 20, 2019 | 7.710 | 7.710 | 7.410 | 7.540 | 90,745 | -0.10(-1.31%) |
Aug 19, 2019 | 7.290 | 7.770 | 7.290 | 7.640 | 135,654 | +0.42(+5.82%) |
Aug 16, 2019 | 7.380 | 7.450 | 7.180 | 7.220 | 108,700 | -0.09(-1.23%) |
Aug 15, 2019 | 7.430 | 7.520 | 7.280 | 7.310 | 87,726 | -0.07(-0.95%) |
Aug 14, 2019 | 7.710 | 7.870 | 7.380 | 7.380 | 128,103 | -0.37(-4.77%) |
Aug 13, 2019 | 7.420 | 7.890 | 7.420 | 7.750 | 145,626 | +0.27(+3.61%) |
Aug 12, 2019 | 7.250 | 7.900 | 7.200 | 7.480 | 195,388 | +0.35(+4.91%) |
Aug 09, 2019 | 7.300 | 7.330 | 6.970 | 7.130 | 207,600 | -0.13(-1.79%) |
Aug 08, 2019 | 7.110 | 7.650 | 6.950 | 7.260 | 174,051 | +0.21(+2.98%) |
Aug 07, 2019 | 6.340 | 7.160 | 6.120 | 7.050 | 236,773 | +0.72(+11.37%) |
Aug 06, 2019 | 6.240 | 6.490 | 5.680 | 6.330 | 510,062 | +0.43(+7.29%) |
Aug 05, 2019 | 5.940 | 6.060 | 5.680 | 5.900 | 168,982 | -0.13(-2.16%) |
Aug 02, 2019 | 5.850 | 6.070 | 5.850 | 6.030 | 157,200 | +0.21(+3.61%) |
Aug 01, 2019 | 5.750 | 5.980 | 5.750 | 5.820 | 148,463 | +0.04(+0.69%) |
Jul 31, 2019 | 5.970 | 6.130 | 5.740 | 5.780 | 153,960 | -0.19(-3.18%) |
Jul 30, 2019 | 5.900 | 6.040 | 5.850 | 5.970 | 106,710 | +0.07(+1.19%) |
Jul 29, 2019 | 6.100 | 6.120 | 5.820 | 5.900 | 119,260 | -0.16(-2.64%) |
Jul 26, 2019 | 5.830 | 6.130 | 5.830 | 6.060 | 89,400 | +0.29(+5.03%) |
Jul 25, 2019 | 5.930 | 6.050 | 5.700 | 5.770 | 121,406 | -0.15(-2.53%) |
Jul 24, 2019 | 6.330 | 6.380 | 5.890 | 5.920 | 192,699 | -0.43(-6.77%) |
Jul 23, 2019 | 6.790 | 6.790 | 6.310 | 6.350 | 138,259 | -0.41(-6.07%) |
Jul 22, 2019 | 7.030 | 7.090 | 6.710 | 6.760 | 102,440 | -0.25(-3.57%) |
Jul 19, 2019 | 7.150 | 7.200 | 6.950 | 7.010 | 175,700 | -0.19(-2.64%) |
Jul 18, 2019 | 7.108 | 7.490 | 7.108 | 7.200 | 50,566 | +0.11(+1.55%) |
Jul 17, 2019 | 7.050 | 7.190 | 6.960 | 7.090 | 76,819 | -0.01(-0.14%) |
Jul 16, 2019 | 7.170 | 7.400 | 6.940 | 7.100 | 152,485 | -0.08(-1.11%) |
Jul 15, 2019 | 7.000 | 7.200 | 6.890 | 7.180 | 97,319 | +0.18(+2.57%) |
Jul 12, 2019 | 6.920 | 7.240 | 6.920 | 7.000 | 94,700 | +0.01(+0.14%) |
Jul 11, 2019 | 6.950 | 7.100 | 6.805 | 6.990 | 257,940 | +0.05(+0.72%) |
Jul 10, 2019 | 7.060 | 7.090 | 6.920 | 6.940 | 140,122 | -0.13(-1.84%) |
Jul 09, 2019 | 7.050 | 7.150 | 6.940 | 7.070 | 67,242 | -0.06(-0.84%) |
Jul 08, 2019 | 7.350 | 7.350 | 7.040 | 7.130 | 60,344 | -0.22(-2.99%) |
Jul 05, 2019 | 7.340 | 7.500 | 7.340 | 7.350 | 38,100 | +0.01(+0.14%) |
Jul 03, 2019 | 7.570 | 7.595 | 7.300 | 7.340 | 22,300 | -0.19(-2.52%) |
Jul 02, 2019 | 7.460 | 7.540 | 7.310 | 7.530 | 46,464 | +0.08(+1.07%) |