Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 269 | -0.03(-0.43%) |
Sep 27, 2019 | 7.030 | 7.030 | 7.030 | 441 | +0.00(+0.00%) | |
Sep 26, 2019 | 7.030 | 7.030 | 7.030 | 7.030 | 384 | +0.33(+4.93%) |
Sep 25, 2019 | 6.914 | 6.914 | 6.700 | 6.700 | 357 | -0.19(-2.76%) |
Sep 24, 2019 | 6.835 | 6.890 | 6.835 | 6.890 | 879 | +0.08(+1.17%) |
Sep 23, 2019 | 7.040 | 7.050 | 6.781 | 6.810 | 1,408 | -0.18(-2.58%) |
Sep 20, 2019 | 6.760 | 6.990 | 6.760 | 6.990 | 10,000 | +0.10(+1.45%) |
Sep 19, 2019 | 6.760 | 6.910 | 6.760 | 6.890 | 2,802 | +0.10(+1.47%) |
Sep 18, 2019 | 6.760 | 6.840 | 6.760 | 6.790 | 1,294 | +0.02(+0.30%) |
Sep 17, 2019 | 6.797 | 6.797 | 6.760 | 6.770 | 1,221 | -0.13(-1.88%) |
Sep 16, 2019 | 6.910 | 6.960 | 6.870 | 6.900 | 3,259 | -0.09(-1.29%) |
Sep 13, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 500 | +0.00(+0.00%) |
Sep 12, 2019 | 7.010 | 7.030 | 6.990 | 6.990 | 793 | -0.12(-1.62%) |
Sep 11, 2019 | 7.012 | 7.105 | 7.010 | 7.105 | 2,166 | +0.09(+1.21%) |
Sep 10, 2019 | 7.000 | 7.100 | 7.000 | 7.020 | 1,716 | -0.04(-0.57%) |
Sep 09, 2019 | 7.060 | 7.060 | 7.060 | 7.060 | 446 | +0.03(+0.50%) |
Sep 06, 2019 | 7.050 | 7.050 | 7.000 | 7.025 | 4,200 | -0.05(-0.64%) |
Sep 05, 2019 | 6.960 | 7.070 | 6.960 | 7.070 | 2,170 | +0.12(+1.66%) |
Sep 04, 2019 | 6.835 | 7.000 | 6.835 | 6.955 | 2,842 | +0.13(+1.98%) |
Sep 03, 2019 | 7.120 | 7.120 | 6.795 | 6.820 | 17,475 | -0.35(-4.88%) |
Aug 30, 2019 | 7.250 | 7.450 | 7.170 | 7.170 | 3,700 | -0.04(-0.55%) |
Aug 29, 2019 | 7.130 | 7.368 | 7.130 | 7.210 | 3,024 | +0.04(+0.56%) |
Aug 28, 2019 | 7.500 | 7.500 | 6.850 | 7.170 | 10,322 | -0.24(-3.25%) |
Aug 27, 2019 | 7.730 | 7.730 | 7.270 | 7.411 | 2,671 | -0.24(-3.19%) |
Aug 26, 2019 | 7.995 | 7.997 | 7.655 | 7.655 | 5,527 | -0.39(-4.85%) |
Aug 23, 2019 | 8.065 | 8.077 | 7.730 | 8.045 | 8,800 | -0.15(-1.86%) |
Aug 22, 2019 | 8.060 | 8.197 | 8.060 | 8.197 | 2,953 | -0.09(-1.12%) |
Aug 21, 2019 | 8.320 | 8.350 | 8.050 | 8.290 | 3,726 | +0.05(+0.64%) |
Aug 20, 2019 | 8.200 | 8.340 | 8.200 | 8.238 | 4,505 | -0.03(-0.39%) |
Aug 19, 2019 | 8.280 | 8.340 | 8.112 | 8.270 | 9,959 | +0.02(+0.24%) |
Aug 16, 2019 | 8.200 | 8.270 | 8.110 | 8.250 | 4,900 | -0.01(-0.12%) |
Aug 15, 2019 | 8.175 | 8.490 | 8.175 | 8.260 | 7,172 | +0.17(+2.10%) |
Aug 14, 2019 | 7.680 | 8.710 | 7.680 | 8.090 | 25,570 | +0.41(+5.34%) |
Aug 13, 2019 | 7.261 | 7.680 | 7.261 | 7.680 | 2,737 | +0.46(+6.41%) |
Aug 12, 2019 | 7.218 | 7.218 | 7.218 | 137 | +0.00(+0.00%) | |
Aug 09, 2019 | 7.170 | 7.507 | 7.170 | 7.218 | 3,300 | +0.04(+0.52%) |
Aug 08, 2019 | 7.160 | 7.400 | 7.150 | 7.180 | 5,580 | -0.23(-3.10%) |
Aug 07, 2019 | 7.420 | 7.420 | 7.335 | 7.410 | 3,136 | -0.04(-0.54%) |
Aug 06, 2019 | 7.450 | 7.460 | 7.450 | 7.450 | 1,504 | +0.05(+0.68%) |
Aug 05, 2019 | 7.400 | 7.400 | 7.400 | 5 | +0.00(+0.00%) | |
Aug 02, 2019 | 7.240 | 7.430 | 7.240 | 7.400 | 3,000 | +0.10(+1.37%) |
Aug 01, 2019 | 7.320 | 7.470 | 7.300 | 7.300 | 3,896 | -0.03(-0.41%) |
Jul 31, 2019 | 7.520 | 7.560 | 7.277 | 7.330 | 7,550 | -0.26(-3.43%) |
Jul 30, 2019 | 7.510 | 7.700 | 7.510 | 7.590 | 3,366 | +0.08(+1.07%) |
Jul 29, 2019 | 7.510 | 7.643 | 7.510 | 7.510 | 8,631 | +0.00(+0.00%) |
Jul 26, 2019 | 7.390 | 7.510 | 7.390 | 7.510 | 2,800 | +0.22(+3.02%) |
Jul 25, 2019 | 7.420 | 7.680 | 7.290 | 7.290 | 7,195 | -0.21(-2.80%) |
Jul 24, 2019 | 7.280 | 7.500 | 7.280 | 7.500 | 747 | +0.19(+2.60%) |
Jul 23, 2019 | 7.350 | 7.532 | 7.310 | 7.310 | 5,638 | +0.10(+1.39%) |
Jul 22, 2019 | 7.500 | 7.650 | 7.210 | 7.210 | 9,782 | -0.29(-3.87%) |
Jul 19, 2019 | 7.580 | 7.595 | 7.500 | 7.500 | 2,200 | +0.07(+0.94%) |
Jul 18, 2019 | 7.300 | 7.540 | 7.300 | 7.430 | 2,967 | -0.03(-0.44%) |
Jul 17, 2019 | 7.470 | 7.470 | 7.463 | 7.463 | 466 | -0.02(-0.23%) |
Jul 16, 2019 | 7.640 | 7.640 | 7.355 | 7.480 | 5,041 | -0.13(-1.71%) |
Jul 15, 2019 | 7.580 | 7.610 | 7.556 | 7.610 | 543 | +0.07(+0.93%) |
Jul 12, 2019 | 7.520 | 7.620 | 7.498 | 7.540 | 3,600 | +0.04(+0.53%) |
Jul 11, 2019 | 7.500 | 7.650 | 7.451 | 7.500 | 8,215 | +0.04(+0.47%) |
Jul 10, 2019 | 7.390 | 7.500 | 7.371 | 7.465 | 12,683 | +0.13(+1.84%) |
Jul 09, 2019 | 7.190 | 7.430 | 7.190 | 7.330 | 6,533 | +0.06(+0.78%) |
Jul 08, 2019 | 7.290 | 7.425 | 7.160 | 7.273 | 5,580 | -0.03(-0.37%) |
Jul 05, 2019 | 7.200 | 7.397 | 7.160 | 7.300 | 15,100 | +0.15(+2.10%) |
Jul 03, 2019 | 7.010 | 7.200 | 7.010 | 7.150 | 2,600 | +0.10(+1.42%) |
Jul 02, 2019 | 6.800 | 7.146 | 6.800 | 7.050 | 4,154 | +0.13(+1.88%) |