Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.360 | 7.420 | 6.930 | 7.040 | 224,857 | -0.45(-6.01%) |
Sep 27, 2019 | 7.750 | 7.750 | 7.400 | 7.490 | 171,308 | -0.31(-3.97%) |
Sep 26, 2019 | 7.750 | 7.950 | 7.750 | 7.800 | 206,529 | -0.02(-0.26%) |
Sep 25, 2019 | 7.800 | 7.900 | 7.690 | 7.820 | 69,682 | -0.06(-0.76%) |
Sep 24, 2019 | 7.950 | 7.950 | 7.660 | 7.880 | 176,060 | -0.03(-0.38%) |
Sep 23, 2019 | 7.900 | 8.000 | 7.750 | 7.910 | 88,010 | +0.22(+2.86%) |
Sep 20, 2019 | 7.400 | 7.700 | 7.400 | 7.690 | 121,671 | +0.33(+4.48%) |
Sep 19, 2019 | 7.430 | 7.490 | 7.320 | 7.360 | 114,764 | -0.05(-0.67%) |
Sep 18, 2019 | 7.790 | 7.870 | 7.380 | 7.410 | 175,701 | -0.39(-5.00%) |
Sep 17, 2019 | 7.850 | 7.960 | 7.750 | 7.800 | 45,902 | +0.05(+0.65%) |
Sep 16, 2019 | 8.160 | 8.160 | 7.710 | 7.750 | 165,387 | -0.21(-2.64%) |
Sep 13, 2019 | 8.150 | 8.280 | 7.900 | 7.960 | 134,240 | -0.32(-3.86%) |
Sep 12, 2019 | 8.100 | 8.280 | 7.910 | 8.280 | 218,716 | +0.28(+3.50%) |
Sep 11, 2019 | 7.600 | 8.260 | 7.600 | 8.000 | 175,156 | +0.39(+5.12%) |
Sep 10, 2019 | 7.500 | 7.780 | 7.400 | 7.610 | 145,907 | +0.10(+1.33%) |
Sep 09, 2019 | 7.660 | 7.750 | 7.380 | 7.510 | 379,117 | -0.13(-1.70%) |
Sep 06, 2019 | 7.470 | 7.900 | 7.470 | 7.640 | 173,526 | -0.01(-0.13%) |
Sep 05, 2019 | 7.900 | 7.990 | 7.450 | 7.650 | 262,580 | -0.32(-4.02%) |
Sep 04, 2019 | 8.010 | 8.010 | 7.890 | 7.970 | 201,863 | -0.03(-0.38%) |
Sep 03, 2019 | 8.020 | 8.170 | 7.930 | 8.000 | 303,048 | -0.02(-0.25%) |
Aug 30, 2019 | 8.020 | 8.020 | 8.020 | 0 | -0.23(-2.79%) | |
Aug 29, 2019 | 8.360 | 8.540 | 8.040 | 8.250 | 253,101 | -0.29(-3.40%) |
Aug 28, 2019 | 8.650 | 8.760 | 8.310 | 8.540 | 213,897 | -0.03(-0.35%) |
Aug 27, 2019 | 8.520 | 8.730 | 8.500 | 8.570 | 308,290 | -0.13(-1.49%) |
Aug 26, 2019 | 8.750 | 8.900 | 8.660 | 8.700 | 347,207 | +0.00(+0.00%) |
Aug 23, 2019 | 8.100 | 8.770 | 8.050 | 8.700 | 667,537 | +0.60(+7.41%) |
Aug 22, 2019 | 7.960 | 8.190 | 7.960 | 8.100 | 293,602 | +0.26(+3.32%) |
Aug 21, 2019 | 8.000 | 8.000 | 7.470 | 7.840 | 277,865 | -0.16(-2.00%) |
Aug 20, 2019 | 7.490 | 8.340 | 7.370 | 8.000 | 187,993 | +6.58(+463.38%) |
Aug 19, 2019 | 1.450 | 1.470 | 1.410 | 1.420 | 409,908 | -0.06(-4.05%) |
Aug 16, 2019 | 1.480 | 1.500 | 1.470 | 1.480 | 504,439 | -0.03(-1.99%) |
Aug 15, 2019 | 1.480 | 1.540 | 1.480 | 1.510 | 377,725 | +0.06(+4.14%) |
Aug 14, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 825,159 | -0.01(-0.68%) |
Aug 13, 2019 | 1.510 | 1.530 | 1.430 | 1.460 | 1,141,429 | -0.03(-2.01%) |
Aug 12, 2019 | 1.470 | 1.510 | 1.470 | 1.490 | 797,097 | +0.03(+2.05%) |
Aug 09, 2019 | 1.430 | 1.480 | 1.420 | 1.460 | 478,246 | +0.03(+2.10%) |
Aug 08, 2019 | 1.470 | 1.480 | 1.400 | 1.430 | 846,248 | -0.05(-3.38%) |
Aug 07, 2019 | 1.420 | 1.500 | 1.420 | 1.480 | 2,488,947 | +0.10(+7.25%) |
Aug 06, 2019 | 1.400 | 1.450 | 1.320 | 1.380 | 1,956,887 | +0.00(+0.00%) |
Aug 02, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.03(+2.22%) | |
Aug 01, 2019 | 1.290 | 1.350 | 1.255 | 1.350 | 789,898 | +0.05(+3.85%) |
Jul 31, 2019 | 1.350 | 1.350 | 1.280 | 1.300 | 536,491 | -0.05(-3.70%) |
Jul 30, 2019 | 1.350 | 1.360 | 1.320 | 1.350 | 269,510 | +0.00(+0.00%) |
Jul 29, 2019 | 1.320 | 1.350 | 1.310 | 1.350 | 318,192 | +0.00(+0.00%) |
Jul 26, 2019 | 1.340 | 1.350 | 1.300 | 1.350 | 252,782 | +0.04(+3.05%) |
Jul 25, 2019 | 1.330 | 1.350 | 1.310 | 1.310 | 237,922 | -0.04(-2.96%) |
Jul 24, 2019 | 1.340 | 1.350 | 1.320 | 1.350 | 395,523 | +0.03(+2.27%) |
Jul 23, 2019 | 1.340 | 1.355 | 1.320 | 1.320 | 441,054 | +0.01(+0.76%) |
Jul 22, 2019 | 1.290 | 1.365 | 1.280 | 1.310 | 1,587,641 | +0.03(+2.34%) |
Jul 19, 2019 | 1.280 | 1.330 | 1.260 | 1.280 | 1,429,092 | -0.01(-0.78%) |
Jul 18, 2019 | 1.250 | 1.290 | 1.230 | 1.290 | 2,363,491 | +0.06(+4.88%) |
Jul 17, 2019 | 1.200 | 1.250 | 1.200 | 1.230 | 3,465,963 | +0.05(+4.24%) |
Jul 16, 2019 | 1.210 | 1.230 | 1.180 | 1.180 | 864,157 | -0.01(-0.84%) |
Jul 15, 2019 | 1.180 | 1.200 | 1.180 | 1.190 | 269,370 | +0.02(+1.71%) |
Jul 12, 2019 | 1.190 | 1.200 | 1.160 | 1.170 | 577,815 | -0.01(-0.85%) |
Jul 11, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 346,707 | -0.02(-1.67%) |
Jul 10, 2019 | 1.180 | 1.210 | 1.180 | 1.200 | 1,220,217 | +0.03(+2.56%) |
Jul 09, 2019 | 1.190 | 1.190 | 1.170 | 1.170 | 431,864 | +0.00(+0.00%) |
Jul 08, 2019 | 1.190 | 1.220 | 1.170 | 1.170 | 459,901 | +0.00(+0.00%) |
Jul 05, 2019 | 1.180 | 1.190 | 1.160 | 1.170 | 1,088,812 | -0.01(-0.85%) |
Jul 04, 2019 | 1.190 | 1.200 | 1.180 | 1.180 | 308,900 | +0.00(+0.00%) |
Jul 03, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 506,889 | -0.03(-2.48%) |