Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.400 | 7.060 | 6.400 | 6.845 | 1,006,114 | +0.43(+6.70%) |
Sep 27, 2019 | 6.420 | 6.580 | 6.250 | 6.415 | 1,105,400 | -0.00(-0.08%) |
Sep 26, 2019 | 6.750 | 6.830 | 6.400 | 6.420 | 937,441 | -0.31(-4.61%) |
Sep 25, 2019 | 6.710 | 6.870 | 6.460 | 6.730 | 905,586 | +0.06(+0.90%) |
Sep 24, 2019 | 7.000 | 7.025 | 6.670 | 6.670 | 1,193,197 | -0.32(-4.58%) |
Sep 23, 2019 | 7.230 | 7.280 | 6.900 | 6.990 | 580,144 | -0.21(-2.92%) |
Sep 20, 2019 | 7.550 | 7.605 | 7.200 | 7.200 | 952,200 | -0.35(-4.64%) |
Sep 19, 2019 | 7.490 | 7.900 | 7.470 | 7.550 | 631,057 | +0.08(+1.07%) |
Sep 18, 2019 | 7.590 | 7.600 | 7.150 | 7.470 | 635,810 | -0.12(-1.58%) |
Sep 17, 2019 | 7.910 | 7.960 | 7.490 | 7.590 | 657,645 | -0.41(-5.13%) |
Sep 16, 2019 | 7.420 | 8.000 | 7.420 | 8.000 | 1,626,459 | +0.58(+7.82%) |
Sep 13, 2019 | 7.500 | 7.650 | 7.095 | 7.420 | 1,417,500 | +0.30(+4.21%) |
Sep 12, 2019 | 6.940 | 7.290 | 6.940 | 7.120 | 458,228 | +0.24(+3.49%) |
Sep 11, 2019 | 7.080 | 7.260 | 6.750 | 6.880 | 1,560,214 | -0.31(-4.31%) |
Sep 10, 2019 | 7.150 | 7.760 | 7.150 | 7.190 | 1,259,262 | +0.02(+0.28%) |
Sep 09, 2019 | 6.880 | 7.230 | 6.780 | 7.170 | 788,249 | +0.34(+4.98%) |
Sep 06, 2019 | 7.170 | 7.210 | 6.820 | 6.830 | 712,100 | -0.30(-4.21%) |
Sep 05, 2019 | 7.080 | 7.250 | 7.000 | 7.130 | 576,880 | +0.17(+2.44%) |
Sep 04, 2019 | 6.720 | 7.000 | 6.720 | 6.960 | 520,862 | +0.29(+4.35%) |
Sep 03, 2019 | 6.700 | 6.780 | 6.590 | 6.670 | 667,126 | -0.13(-1.91%) |
Aug 30, 2019 | 6.800 | 6.940 | 6.600 | 6.800 | 655,300 | +0.04(+0.59%) |
Aug 29, 2019 | 6.800 | 6.950 | 6.690 | 6.760 | 522,500 | -0.06(-0.88%) |
Aug 28, 2019 | 6.830 | 6.990 | 6.765 | 6.820 | 521,793 | -0.01(-0.15%) |
Aug 27, 2019 | 7.010 | 7.070 | 6.770 | 6.830 | 419,543 | -0.17(-2.43%) |
Aug 26, 2019 | 7.170 | 7.180 | 6.800 | 7.000 | 421,143 | -0.05(-0.71%) |
Aug 23, 2019 | 7.250 | 7.321 | 6.880 | 7.050 | 969,000 | -0.25(-3.42%) |
Aug 22, 2019 | 7.230 | 7.370 | 7.180 | 7.300 | 955,832 | +0.05(+0.69%) |
Aug 21, 2019 | 7.250 | 7.450 | 7.200 | 7.250 | 696,372 | +0.00(+0.00%) |
Aug 20, 2019 | 7.250 | 7.360 | 7.090 | 7.250 | 1,855,389 | +0.01(+0.14%) |
Aug 19, 2019 | 7.230 | 7.310 | 7.010 | 7.240 | 1,190,934 | +0.12(+1.69%) |
Aug 16, 2019 | 7.230 | 7.660 | 7.060 | 7.120 | 1,273,200 | -0.04(-0.56%) |
Aug 15, 2019 | 7.380 | 7.405 | 6.640 | 7.160 | 4,446,790 | -0.21(-2.85%) |
Aug 14, 2019 | 7.400 | 7.550 | 7.228 | 7.370 | 846,019 | -0.21(-2.77%) |
Aug 13, 2019 | 7.240 | 7.660 | 7.070 | 7.580 | 1,104,980 | +0.35(+4.84%) |
Aug 12, 2019 | 7.650 | 7.660 | 7.080 | 7.230 | 828,232 | -0.34(-4.49%) |
Aug 09, 2019 | 7.520 | 7.940 | 7.260 | 7.570 | 1,795,800 | -0.03(-0.39%) |
Aug 08, 2019 | 6.490 | 7.980 | 6.490 | 7.600 | 3,213,968 | +0.69(+9.99%) |
Aug 07, 2019 | 5.760 | 7.210 | 5.740 | 6.910 | 4,749,359 | +0.10(+1.47%) |
Aug 06, 2019 | 7.770 | 7.870 | 6.380 | 6.810 | 15,879,422 | -3.57(-34.39%) |
Aug 05, 2019 | 10.62 | 10.70 | 10.30 | 10.38 | 2,631,023 | -0.40(-3.71%) |
Aug 02, 2019 | 11.15 | 11.25 | 10.52 | 10.78 | 1,357,700 | -0.35(-3.14%) |
Aug 01, 2019 | 11.41 | 11.82 | 11.13 | 11.13 | 1,049,546 | -0.30(-2.62%) |
Jul 31, 2019 | 11.85 | 12.04 | 11.30 | 11.43 | 677,510 | -0.39(-3.30%) |
Jul 30, 2019 | 11.59 | 11.91 | 11.58 | 11.82 | 638,942 | +0.08(+0.68%) |
Jul 29, 2019 | 12.03 | 12.12 | 11.62 | 11.74 | 803,376 | -0.36(-2.98%) |
Jul 26, 2019 | 12.41 | 12.70 | 11.89 | 12.10 | 861,500 | -0.23(-1.87%) |
Jul 25, 2019 | 12.85 | 13.16 | 12.32 | 12.33 | 793,522 | -0.53(-4.12%) |
Jul 24, 2019 | 12.90 | 12.90 | 12.27 | 12.86 | 1,278,126 | -0.12(-0.92%) |
Jul 23, 2019 | 12.73 | 13.00 | 12.62 | 12.98 | 445,160 | +0.25(+1.96%) |
Jul 22, 2019 | 12.36 | 12.81 | 12.34 | 12.73 | 383,458 | +0.41(+3.33%) |
Jul 19, 2019 | 12.45 | 12.58 | 11.95 | 12.32 | 366,800 | -0.06(-0.48%) |
Jul 18, 2019 | 12.34 | 12.50 | 12.14 | 12.38 | 371,638 | -0.04(-0.32%) |
Jul 17, 2019 | 11.84 | 12.59 | 11.84 | 12.42 | 977,402 | +0.60(+5.08%) |
Jul 16, 2019 | 11.36 | 11.92 | 11.36 | 11.82 | 651,826 | +0.44(+3.87%) |
Jul 15, 2019 | 11.75 | 11.76 | 11.27 | 11.38 | 519,974 | -0.40(-3.40%) |
Jul 12, 2019 | 11.61 | 11.83 | 11.57 | 11.78 | 1,046,500 | +0.17(+1.46%) |
Jul 11, 2019 | 11.49 | 11.84 | 11.42 | 11.61 | 886,056 | +0.19(+1.66%) |
Jul 10, 2019 | 11.55 | 11.61 | 11.29 | 11.42 | 588,737 | -0.08(-0.70%) |
Jul 09, 2019 | 11.29 | 11.84 | 11.25 | 11.50 | 1,305,368 | +0.15(+1.32%) |
Jul 08, 2019 | 11.25 | 11.45 | 11.18 | 11.35 | 1,382,635 | +0.01(+0.09%) |
Jul 05, 2019 | 11.30 | 11.40 | 11.05 | 11.34 | 454,800 | +0.03(+0.27%) |
Jul 03, 2019 | 11.40 | 11.54 | 11.22 | 11.31 | 545,300 | -0.01(-0.09%) |
Jul 02, 2019 | 11.26 | 11.42 | 10.72 | 11.32 | 1,900,292 | -0.13(-1.14%) |