Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.210 | 7.340 | 7.170 | 7.190 | 11,965 | -0.03(-0.42%) |
Sep 27, 2019 | 7.140 | 7.400 | 7.090 | 7.220 | 6,000 | +0.04(+0.56%) |
Sep 26, 2019 | 7.150 | 7.250 | 7.120 | 7.180 | 6,538 | -0.03(-0.42%) |
Sep 25, 2019 | 7.250 | 7.340 | 6.990 | 7.210 | 9,615 | -0.05(-0.69%) |
Sep 24, 2019 | 7.440 | 7.550 | 7.260 | 7.260 | 5,371 | -0.17(-2.29%) |
Sep 23, 2019 | 7.370 | 7.536 | 7.370 | 7.430 | 3,809 | -0.05(-0.67%) |
Sep 20, 2019 | 7.440 | 7.500 | 6.650 | 7.480 | 47,200 | +0.02(+0.27%) |
Sep 19, 2019 | 7.270 | 7.560 | 7.270 | 7.460 | 5,342 | -0.10(-1.32%) |
Sep 18, 2019 | 7.540 | 7.600 | 7.200 | 7.560 | 20,133 | -0.03(-0.40%) |
Sep 17, 2019 | 7.010 | 7.780 | 7.010 | 7.590 | 23,227 | +0.09(+1.20%) |
Sep 16, 2019 | 7.150 | 7.600 | 7.000 | 7.500 | 25,865 | +0.04(+0.54%) |
Sep 13, 2019 | 7.510 | 7.700 | 7.405 | 7.460 | 17,900 | -0.02(-0.27%) |
Sep 12, 2019 | 6.975 | 7.480 | 6.975 | 7.480 | 14,223 | +0.32(+4.47%) |
Sep 11, 2019 | 7.000 | 7.200 | 6.970 | 7.160 | 4,811 | +0.24(+3.47%) |
Sep 10, 2019 | 6.887 | 7.080 | 6.795 | 6.920 | 3,560 | -0.15(-2.12%) |
Sep 09, 2019 | 7.060 | 7.340 | 6.990 | 7.070 | 3,164 | -0.01(-0.14%) |
Sep 06, 2019 | 6.880 | 7.150 | 6.880 | 7.080 | 9,600 | +0.23(+3.36%) |
Sep 05, 2019 | 6.368 | 6.870 | 6.368 | 6.850 | 4,826 | +0.10(+1.48%) |
Sep 04, 2019 | 6.800 | 6.840 | 6.640 | 6.750 | 2,777 | +0.03(+0.45%) |
Sep 03, 2019 | 6.990 | 7.150 | 6.700 | 6.720 | 7,443 | -0.27(-3.86%) |
Aug 30, 2019 | 7.320 | 7.615 | 6.940 | 6.990 | 23,600 | -0.53(-7.05%) |
Aug 29, 2019 | 7.250 | 7.700 | 7.250 | 7.520 | 30,980 | +0.16(+2.17%) |
Aug 28, 2019 | 6.819 | 7.360 | 6.819 | 7.360 | 10,035 | +0.40(+5.75%) |
Aug 27, 2019 | 6.910 | 7.000 | 6.884 | 6.960 | 14,094 | +0.07(+1.02%) |
Aug 26, 2019 | 6.673 | 6.900 | 6.673 | 6.890 | 4,278 | +0.19(+2.84%) |
Aug 23, 2019 | 6.500 | 6.780 | 6.500 | 6.700 | 6,700 | -0.12(-1.76%) |
Aug 22, 2019 | 7.160 | 7.160 | 6.810 | 6.820 | 4,409 | -0.29(-4.08%) |
Aug 21, 2019 | 7.334 | 7.334 | 7.040 | 7.110 | 10,285 | +0.01(+0.14%) |
Aug 20, 2019 | 7.400 | 7.420 | 6.923 | 7.100 | 16,583 | -0.30(-4.05%) |
Aug 19, 2019 | 7.250 | 7.405 | 6.700 | 7.400 | 25,574 | +0.24(+3.35%) |
Aug 16, 2019 | 7.080 | 7.585 | 7.080 | 7.160 | 7,100 | +0.16(+2.29%) |
Aug 15, 2019 | 7.050 | 7.215 | 6.970 | 7.000 | 34,419 | +0.04(+0.57%) |
Aug 14, 2019 | 7.620 | 7.620 | 6.775 | 6.960 | 13,323 | -0.65(-8.54%) |
Aug 13, 2019 | 7.803 | 7.803 | 7.510 | 7.610 | 6,357 | +0.01(+0.13%) |
Aug 12, 2019 | 5.910 | 7.600 | 5.510 | 7.600 | 19,545 | +0.94(+14.11%) |
Aug 09, 2019 | 7.400 | 7.400 | 6.660 | 6.660 | 42,800 | -0.69(-9.39%) |
Aug 08, 2019 | 7.780 | 7.780 | 7.350 | 7.350 | 12,385 | +0.09(+1.24%) |
Aug 07, 2019 | 7.390 | 7.470 | 7.100 | 7.260 | 10,333 | +0.03(+0.41%) |
Aug 06, 2019 | 7.250 | 7.650 | 7.150 | 7.230 | 25,036 | -0.03(-0.41%) |
Aug 05, 2019 | 7.150 | 7.400 | 7.150 | 7.260 | 6,934 | -0.52(-6.68%) |
Aug 02, 2019 | 8.150 | 8.170 | 7.750 | 7.780 | 12,000 | -0.47(-5.70%) |
Aug 01, 2019 | 8.340 | 8.650 | 8.180 | 8.250 | 14,071 | +0.27(+3.38%) |
Jul 31, 2019 | 8.250 | 8.380 | 7.980 | 7.980 | 18,305 | +0.42(+5.56%) |
Jul 30, 2019 | 7.470 | 7.830 | 7.170 | 7.560 | 14,198 | +0.15(+2.02%) |
Jul 29, 2019 | 7.600 | 7.700 | 7.410 | 7.410 | 8,012 | -0.25(-3.26%) |
Jul 26, 2019 | 7.100 | 7.810 | 7.100 | 7.660 | 17,800 | +0.29(+3.93%) |
Jul 25, 2019 | 7.450 | 7.480 | 7.330 | 7.370 | 5,448 | -0.16(-2.12%) |
Jul 24, 2019 | 7.554 | 7.765 | 7.491 | 7.530 | 6,283 | -0.08(-1.05%) |
Jul 23, 2019 | 7.868 | 7.868 | 7.530 | 7.610 | 5,433 | -0.23(-2.93%) |
Jul 22, 2019 | 7.960 | 8.280 | 7.770 | 7.840 | 8,513 | -0.29(-3.57%) |
Jul 19, 2019 | 8.570 | 8.570 | 7.920 | 8.130 | 21,500 | -0.06(-0.73%) |
Jul 18, 2019 | 9.487 | 9.487 | 8.130 | 8.190 | 16,983 | -0.34(-3.99%) |
Jul 17, 2019 | 8.730 | 8.740 | 8.460 | 8.530 | 10,785 | +0.04(+0.47%) |
Jul 16, 2019 | 8.520 | 8.715 | 8.380 | 8.490 | 8,469 | -0.07(-0.82%) |
Jul 15, 2019 | 8.940 | 8.940 | 8.500 | 8.560 | 11,077 | -0.22(-2.51%) |
Jul 12, 2019 | 8.880 | 8.950 | 8.610 | 8.780 | 13,700 | +0.03(+0.34%) |
Jul 11, 2019 | 8.950 | 8.950 | 8.640 | 8.750 | 12,826 | -0.20(-2.23%) |
Jul 10, 2019 | 8.950 | 9.000 | 8.700 | 8.950 | 30,526 | +0.00(+0.00%) |
Jul 09, 2019 | 9.000 | 9.000 | 8.780 | 8.950 | 11,179 | -0.05(-0.56%) |
Jul 08, 2019 | 9.000 | 9.100 | 8.970 | 9.000 | 13,645 | +0.00(+0.00%) |
Jul 05, 2019 | 8.940 | 9.050 | 8.830 | 9.000 | 19,500 | +0.25(+2.86%) |
Jul 03, 2019 | 8.600 | 8.930 | 8.600 | 8.750 | 14,300 | -0.24(-2.67%) |
Jul 02, 2019 | 8.860 | 9.010 | 8.573 | 8.990 | 32,407 | +0.20(+2.28%) |