Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.660 | 6.730 | 6.150 | 6.390 | 933,885 | -0.27(-4.05%) |
Sep 27, 2019 | 6.780 | 6.950 | 6.535 | 6.660 | 994,400 | -0.13(-1.91%) |
Sep 26, 2019 | 7.270 | 7.270 | 6.690 | 6.790 | 814,986 | -0.49(-6.73%) |
Sep 25, 2019 | 7.560 | 7.605 | 7.110 | 7.280 | 1,186,379 | -0.26(-3.45%) |
Sep 24, 2019 | 8.060 | 8.060 | 7.480 | 7.540 | 745,902 | -0.50(-6.16%) |
Sep 23, 2019 | 8.210 | 8.370 | 8.030 | 8.035 | 625,210 | -0.21(-2.61%) |
Sep 20, 2019 | 8.010 | 8.290 | 7.750 | 8.250 | 666,700 | +0.19(+2.36%) |
Sep 19, 2019 | 8.060 | 8.290 | 7.870 | 8.060 | 633,994 | +0.01(+0.12%) |
Sep 18, 2019 | 8.660 | 8.670 | 8.000 | 8.050 | 694,812 | -0.62(-7.15%) |
Sep 17, 2019 | 8.910 | 8.990 | 8.530 | 8.670 | 563,652 | -0.28(-3.13%) |
Sep 16, 2019 | 8.910 | 9.070 | 8.700 | 8.950 | 317,739 | -0.01(-0.11%) |
Sep 13, 2019 | 8.860 | 9.010 | 8.530 | 8.960 | 397,900 | +0.13(+1.47%) |
Sep 12, 2019 | 9.120 | 9.140 | 8.550 | 8.830 | 448,852 | -0.22(-2.43%) |
Sep 11, 2019 | 9.100 | 9.480 | 8.920 | 9.050 | 1,430,399 | +0.05(+0.56%) |
Sep 10, 2019 | 8.320 | 9.220 | 8.080 | 9.000 | 738,796 | +0.61(+7.27%) |
Sep 09, 2019 | 8.260 | 8.390 | 7.950 | 8.390 | 349,207 | +0.12(+1.45%) |
Sep 06, 2019 | 8.060 | 8.390 | 7.720 | 8.270 | 675,700 | +0.20(+2.48%) |
Sep 05, 2019 | 7.710 | 8.120 | 7.535 | 8.070 | 604,848 | +0.45(+5.91%) |
Sep 04, 2019 | 7.860 | 7.970 | 7.550 | 7.620 | 487,262 | -0.19(-2.43%) |
Sep 03, 2019 | 7.950 | 8.090 | 7.620 | 7.810 | 540,168 | -0.20(-2.50%) |
Aug 30, 2019 | 8.100 | 8.180 | 7.760 | 8.010 | 696,200 | -0.04(-0.50%) |
Aug 29, 2019 | 7.870 | 8.070 | 7.790 | 8.050 | 362,948 | +0.25(+3.21%) |
Aug 28, 2019 | 7.590 | 7.820 | 7.440 | 7.800 | 272,844 | +0.17(+2.23%) |
Aug 27, 2019 | 8.260 | 8.260 | 7.580 | 7.630 | 588,884 | -0.58(-7.06%) |
Aug 26, 2019 | 8.690 | 8.760 | 8.100 | 8.210 | 658,980 | -0.42(-4.87%) |
Aug 23, 2019 | 8.920 | 9.270 | 8.620 | 8.630 | 374,800 | -0.35(-3.90%) |
Aug 22, 2019 | 9.240 | 9.300 | 8.880 | 8.980 | 234,099 | -0.25(-2.71%) |
Aug 21, 2019 | 8.980 | 9.250 | 8.750 | 9.230 | 369,447 | +0.37(+4.18%) |
Aug 20, 2019 | 8.620 | 9.020 | 8.590 | 8.860 | 534,202 | +0.30(+3.50%) |
Aug 19, 2019 | 8.320 | 8.570 | 8.120 | 8.560 | 439,921 | +0.33(+4.01%) |
Aug 16, 2019 | 7.920 | 8.420 | 7.850 | 8.230 | 449,100 | +0.32(+4.05%) |
Aug 15, 2019 | 8.270 | 8.280 | 7.885 | 7.910 | 495,141 | -0.29(-3.54%) |
Aug 14, 2019 | 8.400 | 8.470 | 8.150 | 8.200 | 552,963 | -0.34(-3.98%) |
Aug 13, 2019 | 8.430 | 8.645 | 8.260 | 8.540 | 651,856 | +0.12(+1.43%) |
Aug 12, 2019 | 8.370 | 8.670 | 8.330 | 8.420 | 674,721 | +0.02(+0.24%) |
Aug 09, 2019 | 8.760 | 8.970 | 8.380 | 8.400 | 802,700 | -0.39(-4.44%) |
Aug 08, 2019 | 9.400 | 9.400 | 8.120 | 8.790 | 1,875,733 | +0.80(+10.01%) |
Aug 07, 2019 | 7.860 | 8.030 | 7.660 | 7.990 | 450,350 | +0.03(+0.38%) |
Aug 06, 2019 | 7.840 | 8.120 | 7.810 | 7.960 | 790,934 | +0.21(+2.71%) |
Aug 05, 2019 | 7.680 | 7.860 | 7.440 | 7.750 | 711,669 | -0.15(-1.90%) |
Aug 02, 2019 | 8.450 | 8.470 | 7.880 | 7.900 | 746,300 | -0.57(-6.73%) |
Aug 01, 2019 | 8.850 | 8.900 | 8.440 | 8.470 | 520,080 | -0.34(-3.86%) |
Jul 31, 2019 | 8.680 | 9.030 | 8.670 | 8.810 | 569,324 | +0.08(+0.92%) |
Jul 30, 2019 | 8.460 | 8.740 | 8.270 | 8.730 | 385,943 | +0.24(+2.83%) |
Jul 29, 2019 | 8.500 | 8.525 | 8.230 | 8.490 | 729,430 | -0.02(-0.24%) |
Jul 26, 2019 | 8.120 | 8.550 | 8.040 | 8.510 | 366,800 | +0.41(+5.06%) |
Jul 25, 2019 | 8.350 | 8.350 | 8.070 | 8.100 | 450,199 | -0.25(-2.99%) |
Jul 24, 2019 | 8.220 | 8.395 | 8.060 | 8.350 | 331,331 | +0.09(+1.09%) |
Jul 23, 2019 | 8.560 | 8.585 | 8.230 | 8.260 | 592,442 | -0.27(-3.17%) |
Jul 22, 2019 | 8.410 | 8.590 | 8.280 | 8.530 | 362,096 | +0.15(+1.79%) |
Jul 19, 2019 | 8.390 | 8.480 | 8.230 | 8.380 | 444,500 | -0.04(-0.48%) |
Jul 18, 2019 | 8.570 | 8.570 | 8.110 | 8.420 | 502,971 | -0.15(-1.75%) |
Jul 17, 2019 | 8.670 | 8.680 | 8.050 | 8.570 | 1,317,784 | -0.10(-1.15%) |
Jul 16, 2019 | 8.640 | 8.810 | 8.510 | 8.670 | 659,528 | +0.06(+0.70%) |
Jul 15, 2019 | 8.800 | 8.860 | 8.460 | 8.610 | 634,718 | -0.15(-1.71%) |
Jul 12, 2019 | 8.830 | 8.920 | 8.510 | 8.760 | 590,400 | -0.05(-0.57%) |
Jul 11, 2019 | 9.020 | 9.090 | 8.660 | 8.810 | 631,118 | -0.23(-2.54%) |
Jul 10, 2019 | 9.040 | 9.080 | 8.770 | 9.040 | 466,452 | +0.04(+0.44%) |
Jul 09, 2019 | 8.780 | 9.020 | 8.720 | 9.000 | 628,647 | +0.09(+1.01%) |
Jul 08, 2019 | 8.920 | 8.960 | 8.570 | 8.910 | 699,337 | -0.10(-1.11%) |
Jul 05, 2019 | 8.990 | 9.133 | 8.890 | 9.010 | 462,000 | -0.04(-0.44%) |
Jul 03, 2019 | 9.100 | 9.159 | 8.955 | 9.050 | 215,600 | +0.01(+0.11%) |
Jul 02, 2019 | 9.190 | 9.460 | 8.990 | 9.040 | 440,126 | -0.20(-2.16%) |