Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.880 | 8.360 | 7.760 | 8.310 | 1,286,388 | +0.45(+5.73%) |
Sep 27, 2019 | 8.030 | 8.100 | 7.780 | 7.860 | 722,700 | -0.24(-2.96%) |
Sep 26, 2019 | 8.070 | 8.230 | 7.930 | 8.100 | 709,408 | -0.09(-1.04%) |
Sep 25, 2019 | 8.010 | 8.200 | 7.870 | 8.185 | 538,245 | +0.21(+2.57%) |
Sep 24, 2019 | 8.580 | 8.670 | 7.780 | 7.980 | 1,442,855 | -0.67(-7.75%) |
Sep 23, 2019 | 9.000 | 9.060 | 8.520 | 8.650 | 2,025,763 | -0.03(-0.35%) |
Sep 20, 2019 | 8.560 | 8.890 | 8.170 | 8.680 | 3,078,700 | +0.10(+1.17%) |
Sep 19, 2019 | 8.380 | 8.600 | 8.300 | 8.580 | 1,079,353 | +0.28(+3.37%) |
Sep 18, 2019 | 8.450 | 8.780 | 8.180 | 8.300 | 1,570,266 | -0.03(-0.36%) |
Sep 17, 2019 | 8.450 | 8.450 | 7.730 | 8.330 | 1,559,258 | -0.09(-1.07%) |
Sep 16, 2019 | 8.120 | 8.680 | 8.120 | 8.420 | 2,514,857 | +0.48(+6.05%) |
Sep 13, 2019 | 8.080 | 8.390 | 7.730 | 7.940 | 1,723,800 | -0.14(-1.73%) |
Sep 12, 2019 | 8.200 | 8.200 | 7.735 | 8.080 | 2,449,235 | -0.18(-2.18%) |
Sep 11, 2019 | 8.030 | 8.280 | 7.960 | 8.260 | 1,393,787 | +0.28(+3.51%) |
Sep 10, 2019 | 8.020 | 8.280 | 7.870 | 7.980 | 2,184,562 | +0.13(+1.66%) |
Sep 09, 2019 | 7.040 | 7.850 | 6.970 | 7.850 | 1,991,724 | +0.90(+12.95%) |
Sep 06, 2019 | 6.830 | 6.990 | 6.770 | 6.950 | 1,563,300 | +0.09(+1.31%) |
Sep 05, 2019 | 6.820 | 6.950 | 6.680 | 6.860 | 1,817,668 | +0.09(+1.33%) |
Sep 04, 2019 | 6.490 | 6.780 | 6.490 | 6.770 | 1,887,167 | +0.35(+5.45%) |
Sep 03, 2019 | 6.380 | 6.480 | 6.260 | 6.420 | 1,030,398 | -0.11(-1.68%) |
Aug 30, 2019 | 6.660 | 6.819 | 6.380 | 6.530 | 1,339,700 | -0.13(-1.95%) |
Aug 29, 2019 | 6.710 | 6.850 | 6.630 | 6.660 | 2,061,390 | -0.02(-0.30%) |
Aug 28, 2019 | 6.700 | 6.890 | 6.550 | 6.680 | 1,374,095 | -0.02(-0.30%) |
Aug 27, 2019 | 6.960 | 7.130 | 6.240 | 6.700 | 2,793,262 | -0.21(-3.04%) |
Aug 26, 2019 | 7.570 | 7.760 | 6.780 | 6.910 | 3,523,480 | -0.59(-7.87%) |
Aug 23, 2019 | 8.750 | 8.880 | 7.460 | 7.500 | 4,665,400 | -1.69(-18.39%) |
Aug 22, 2019 | 8.290 | 9.280 | 8.120 | 9.190 | 6,225,054 | +0.91(+10.99%) |
Aug 21, 2019 | 7.610 | 8.440 | 7.610 | 8.280 | 5,777,070 | +0.73(+9.67%) |
Aug 20, 2019 | 6.890 | 7.580 | 6.760 | 7.550 | 2,676,431 | +0.52(+7.40%) |
Aug 19, 2019 | 6.390 | 7.050 | 6.390 | 7.030 | 3,180,642 | +0.68(+10.71%) |
Aug 16, 2019 | 5.850 | 6.350 | 5.840 | 6.350 | 2,461,800 | +0.53(+9.11%) |
Aug 15, 2019 | 5.520 | 5.840 | 5.490 | 5.820 | 1,937,099 | +0.28(+5.05%) |
Aug 14, 2019 | 5.580 | 5.700 | 5.460 | 5.540 | 2,498,216 | -0.22(-3.82%) |
Aug 13, 2019 | 5.480 | 5.800 | 5.280 | 5.760 | 2,023,137 | +0.21(+3.78%) |
Aug 12, 2019 | 5.190 | 5.580 | 5.120 | 5.550 | 3,037,846 | +0.32(+6.12%) |
Aug 09, 2019 | 5.560 | 5.560 | 5.185 | 5.230 | 2,125,100 | -0.25(-4.56%) |
Aug 08, 2019 | 5.400 | 5.690 | 5.310 | 5.480 | 2,300,685 | +0.17(+3.20%) |
Aug 07, 2019 | 5.300 | 5.430 | 5.210 | 5.310 | 1,450,222 | -0.13(-2.39%) |
Aug 06, 2019 | 5.670 | 5.730 | 5.360 | 5.440 | 2,286,668 | -0.18(-3.20%) |
Aug 05, 2019 | 6.000 | 6.070 | 5.550 | 5.620 | 2,600,346 | -0.39(-6.49%) |
Aug 02, 2019 | 5.900 | 6.050 | 5.730 | 6.010 | 2,174,300 | +0.23(+3.98%) |
Aug 01, 2019 | 6.180 | 6.290 | 5.750 | 5.780 | 4,182,715 | -0.39(-6.32%) |
Jul 31, 2019 | 6.490 | 6.550 | 6.160 | 6.170 | 3,102,746 | -0.30(-4.64%) |
Jul 30, 2019 | 6.460 | 6.540 | 6.229 | 6.470 | 2,025,030 | +0.11(+1.73%) |
Jul 29, 2019 | 7.040 | 7.050 | 6.330 | 6.360 | 2,395,852 | -0.64(-9.14%) |
Jul 26, 2019 | 6.930 | 7.095 | 6.870 | 7.000 | 1,171,700 | +0.09(+1.30%) |
Jul 25, 2019 | 7.180 | 7.200 | 6.820 | 6.910 | 1,749,419 | -0.26(-3.63%) |
Jul 24, 2019 | 7.080 | 7.220 | 7.010 | 7.170 | 1,166,968 | +0.09(+1.27%) |
Jul 23, 2019 | 7.160 | 7.240 | 6.930 | 7.080 | 1,773,261 | -0.08(-1.12%) |
Jul 22, 2019 | 7.300 | 7.440 | 7.050 | 7.160 | 1,658,000 | -0.10(-1.38%) |
Jul 19, 2019 | 7.100 | 7.325 | 7.030 | 7.260 | 2,396,600 | +0.23(+3.27%) |
Jul 18, 2019 | 6.870 | 7.090 | 6.750 | 7.030 | 3,309,575 | +0.36(+5.40%) |
Jul 17, 2019 | 7.490 | 7.490 | 6.500 | 6.670 | 6,401,400 | -1.03(-13.38%) |
Jul 16, 2019 | 7.790 | 8.020 | 7.590 | 7.700 | 2,491,450 | -0.09(-1.16%) |
Jul 15, 2019 | 8.230 | 8.280 | 7.660 | 7.790 | 1,899,985 | -0.44(-5.35%) |
Jul 12, 2019 | 8.360 | 8.400 | 8.125 | 8.230 | 2,402,000 | +0.11(+1.35%) |
Jul 11, 2019 | 7.850 | 8.570 | 7.850 | 8.120 | 3,292,795 | +0.37(+4.77%) |
Jul 10, 2019 | 7.640 | 8.290 | 7.490 | 7.750 | 2,695,804 | +0.18(+2.38%) |
Jul 09, 2019 | 7.390 | 7.570 | 7.240 | 7.570 | 1,142,757 | -0.13(-1.69%) |
Jul 08, 2019 | 7.520 | 7.700 | 7.250 | 7.700 | 2,519,297 | +0.18(+2.39%) |
Jul 05, 2019 | 7.200 | 7.580 | 7.200 | 7.520 | 1,458,000 | +0.30(+4.16%) |
Jul 03, 2019 | 7.350 | 7.370 | 7.170 | 7.220 | 1,152,000 | -0.09(-1.23%) |
Jul 02, 2019 | 7.700 | 7.780 | 7.260 | 7.310 | 1,522,801 | -0.40(-5.19%) |