Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.620 | 6.650 | 6.450 | 6.455 | 574,491 | -0.17(-2.57%) |
Sep 27, 2019 | 6.780 | 6.780 | 6.560 | 6.625 | 630,000 | -0.12(-1.71%) |
Sep 26, 2019 | 6.760 | 6.825 | 6.710 | 6.740 | 555,023 | -0.01(-0.15%) |
Sep 25, 2019 | 6.660 | 6.790 | 6.630 | 6.750 | 898,457 | +0.12(+1.73%) |
Sep 24, 2019 | 6.890 | 6.930 | 6.590 | 6.635 | 537,456 | -0.25(-3.70%) |
Sep 23, 2019 | 7.040 | 7.100 | 6.823 | 6.890 | 513,114 | -0.19(-2.68%) |
Sep 20, 2019 | 7.280 | 7.280 | 6.735 | 7.080 | 1,560,500 | -0.22(-3.01%) |
Sep 19, 2019 | 7.840 | 7.870 | 7.200 | 7.300 | 1,991,066 | -0.95(-11.52%) |
Sep 18, 2019 | 8.330 | 8.330 | 8.160 | 8.250 | 239,824 | -0.06(-0.72%) |
Sep 17, 2019 | 8.310 | 8.380 | 8.240 | 8.310 | 285,637 | -0.04(-0.48%) |
Sep 16, 2019 | 8.340 | 8.530 | 8.310 | 8.350 | 494,770 | +0.00(+0.00%) |
Sep 13, 2019 | 8.310 | 8.460 | 8.290 | 8.350 | 579,200 | +0.09(+1.09%) |
Sep 12, 2019 | 8.170 | 8.330 | 8.120 | 8.260 | 784,494 | +0.11(+1.35%) |
Sep 11, 2019 | 8.060 | 8.220 | 7.940 | 8.150 | 889,092 | +0.14(+1.75%) |
Sep 10, 2019 | 7.890 | 8.130 | 7.860 | 8.010 | 607,396 | +0.16(+2.04%) |
Sep 09, 2019 | 7.900 | 7.925 | 7.810 | 7.850 | 491,429 | +0.01(+0.13%) |
Sep 06, 2019 | 7.860 | 7.910 | 7.820 | 7.840 | 194,500 | -0.02(-0.25%) |
Sep 05, 2019 | 7.980 | 8.030 | 7.840 | 7.860 | 279,495 | +0.00(+0.00%) |
Sep 04, 2019 | 7.890 | 7.950 | 7.760 | 7.860 | 132,238 | +0.04(+0.51%) |
Sep 03, 2019 | 7.810 | 7.900 | 7.690 | 7.820 | 231,548 | -0.05(-0.64%) |
Aug 30, 2019 | 8.100 | 8.290 | 7.840 | 7.870 | 194,500 | -0.19(-2.36%) |
Aug 29, 2019 | 8.020 | 8.185 | 7.935 | 8.060 | 229,357 | +0.08(+1.00%) |
Aug 28, 2019 | 7.970 | 8.100 | 7.880 | 7.980 | 201,047 | -0.01(-0.13%) |
Aug 27, 2019 | 7.950 | 8.020 | 7.720 | 7.990 | 445,611 | +0.07(+0.88%) |
Aug 26, 2019 | 7.970 | 7.980 | 7.850 | 7.920 | 296,799 | +0.01(+0.13%) |
Aug 23, 2019 | 8.110 | 8.190 | 7.860 | 7.910 | 419,900 | -0.23(-2.83%) |
Aug 22, 2019 | 8.130 | 8.220 | 8.000 | 8.140 | 243,766 | -0.01(-0.12%) |
Aug 21, 2019 | 8.200 | 8.270 | 7.970 | 8.150 | 326,793 | +0.03(+0.37%) |
Aug 20, 2019 | 8.110 | 8.200 | 8.020 | 8.120 | 216,678 | -0.03(-0.37%) |
Aug 19, 2019 | 8.350 | 8.350 | 8.110 | 8.150 | 357,385 | -0.09(-1.09%) |
Aug 16, 2019 | 8.180 | 8.320 | 7.970 | 8.240 | 385,200 | +0.09(+1.10%) |
Aug 15, 2019 | 8.190 | 8.290 | 8.110 | 8.150 | 244,780 | +0.05(+0.62%) |
Aug 14, 2019 | 8.170 | 8.260 | 8.080 | 8.100 | 583,244 | -0.21(-2.53%) |
Aug 13, 2019 | 8.260 | 8.480 | 8.250 | 8.310 | 161,376 | +0.01(+0.12%) |
Aug 12, 2019 | 8.590 | 8.590 | 8.280 | 8.300 | 256,792 | -0.36(-4.16%) |
Aug 09, 2019 | 8.850 | 8.900 | 8.590 | 8.660 | 193,700 | -0.18(-2.04%) |
Aug 08, 2019 | 8.800 | 8.970 | 8.710 | 8.840 | 393,254 | +0.12(+1.38%) |
Aug 07, 2019 | 8.450 | 8.780 | 8.435 | 8.720 | 315,889 | +0.19(+2.23%) |
Aug 06, 2019 | 8.560 | 8.690 | 8.450 | 8.530 | 390,474 | -0.07(-0.81%) |
Aug 05, 2019 | 8.550 | 8.640 | 8.370 | 8.600 | 538,807 | -0.07(-0.81%) |
Aug 02, 2019 | 8.890 | 8.980 | 8.540 | 8.670 | 329,900 | -0.29(-3.24%) |
Aug 01, 2019 | 9.430 | 9.760 | 8.630 | 8.960 | 1,028,268 | -0.89(-9.04%) |
Jul 31, 2019 | 10.07 | 10.20 | 9.830 | 9.850 | 345,565 | -0.19(-1.89%) |
Jul 30, 2019 | 9.680 | 10.05 | 9.660 | 10.04 | 268,399 | +0.31(+3.19%) |
Jul 29, 2019 | 9.840 | 9.900 | 9.630 | 9.730 | 268,322 | -0.11(-1.12%) |
Jul 26, 2019 | 9.720 | 9.860 | 9.700 | 9.840 | 137,200 | +0.13(+1.34%) |
Jul 25, 2019 | 9.990 | 10.00 | 9.640 | 9.710 | 109,292 | -0.27(-2.71%) |
Jul 24, 2019 | 9.710 | 10.00 | 9.710 | 9.980 | 242,854 | +0.22(+2.25%) |
Jul 23, 2019 | 9.690 | 9.780 | 9.610 | 9.760 | 360,169 | +0.07(+0.72%) |
Jul 22, 2019 | 9.680 | 9.730 | 9.610 | 9.690 | 161,452 | +0.00(+0.00%) |
Jul 19, 2019 | 9.600 | 9.760 | 9.530 | 9.690 | 204,800 | +0.05(+0.52%) |
Jul 18, 2019 | 9.650 | 9.710 | 9.625 | 9.640 | 117,208 | -0.02(-0.21%) |
Jul 17, 2019 | 9.960 | 9.960 | 9.650 | 9.660 | 241,841 | -0.30(-3.01%) |
Jul 16, 2019 | 9.850 | 10.05 | 9.820 | 9.960 | 287,732 | +0.12(+1.22%) |
Jul 15, 2019 | 9.610 | 9.850 | 9.590 | 9.840 | 239,792 | +0.22(+2.29%) |
Jul 12, 2019 | 9.570 | 9.670 | 9.510 | 9.620 | 185,600 | +0.06(+0.63%) |
Jul 11, 2019 | 9.650 | 9.720 | 9.460 | 9.560 | 141,189 | -0.06(-0.62%) |
Jul 10, 2019 | 9.650 | 9.720 | 9.500 | 9.620 | 232,849 | +0.01(+0.10%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.590 | 9.610 | 325,052 | -0.07(-0.72%) |
Jul 08, 2019 | 9.770 | 9.840 | 9.670 | 9.680 | 121,556 | -0.08(-0.82%) |
Jul 05, 2019 | 9.780 | 9.860 | 9.735 | 9.760 | 220,700 | -0.04(-0.41%) |
Jul 03, 2019 | 9.620 | 9.880 | 9.620 | 9.800 | 297,400 | +0.22(+2.30%) |
Jul 02, 2019 | 9.610 | 9.660 | 9.530 | 9.580 | 161,385 | +0.00(+0.00%) |