Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.200 | 6.200 | 5.620 | 5.760 | 104,660 | -0.44(-7.10%) |
Sep 27, 2019 | 6.200 | 6.410 | 6.040 | 6.200 | 96,700 | +0.05(+0.81%) |
Sep 26, 2019 | 6.170 | 6.240 | 6.010 | 6.150 | 88,290 | +0.01(+0.16%) |
Sep 25, 2019 | 6.200 | 6.270 | 6.030 | 6.140 | 97,666 | +0.00(+0.00%) |
Sep 24, 2019 | 6.400 | 6.488 | 6.030 | 6.140 | 111,842 | -0.26(-4.06%) |
Sep 23, 2019 | 7.040 | 7.040 | 6.380 | 6.400 | 99,056 | -0.64(-9.09%) |
Sep 20, 2019 | 7.030 | 7.220 | 6.780 | 7.040 | 132,300 | +0.01(+0.14%) |
Sep 19, 2019 | 7.110 | 7.110 | 6.925 | 7.030 | 54,459 | -0.07(-0.99%) |
Sep 18, 2019 | 7.110 | 7.254 | 7.000 | 7.100 | 75,138 | -0.03(-0.42%) |
Sep 17, 2019 | 7.200 | 7.500 | 6.980 | 7.130 | 52,535 | -0.07(-0.97%) |
Sep 16, 2019 | 7.080 | 7.330 | 6.750 | 7.200 | 62,542 | +0.09(+1.27%) |
Sep 13, 2019 | 6.950 | 7.150 | 6.870 | 7.110 | 148,300 | +0.16(+2.30%) |
Sep 12, 2019 | 7.250 | 7.250 | 6.871 | 6.950 | 120,689 | -0.36(-4.92%) |
Sep 11, 2019 | 7.630 | 7.690 | 7.220 | 7.310 | 153,535 | -0.23(-3.05%) |
Sep 10, 2019 | 7.340 | 7.760 | 7.270 | 7.540 | 304,592 | +0.16(+2.17%) |
Sep 09, 2019 | 7.750 | 8.361 | 7.295 | 7.380 | 220,198 | +0.06(+0.82%) |
Sep 06, 2019 | 6.880 | 7.590 | 6.873 | 7.320 | 241,500 | +0.42(+6.09%) |
Sep 05, 2019 | 7.000 | 7.060 | 6.730 | 6.900 | 260,860 | -0.04(-0.58%) |
Sep 04, 2019 | 6.940 | 7.015 | 6.790 | 6.940 | 275,847 | +0.03(+0.43%) |
Sep 03, 2019 | 7.200 | 7.300 | 6.850 | 6.910 | 394,564 | -0.28(-3.89%) |
Aug 30, 2019 | 7.580 | 7.580 | 7.030 | 7.190 | 353,100 | -0.26(-3.49%) |
Aug 29, 2019 | 7.460 | 8.080 | 7.430 | 7.450 | 217,441 | +0.10(+1.36%) |
Aug 28, 2019 | 7.500 | 7.630 | 7.170 | 7.350 | 271,092 | -0.16(-2.13%) |
Aug 27, 2019 | 7.640 | 7.810 | 7.500 | 7.510 | 100,553 | -0.13(-1.70%) |
Aug 26, 2019 | 7.760 | 7.980 | 7.630 | 7.640 | 129,247 | -0.11(-1.42%) |
Aug 23, 2019 | 8.110 | 8.220 | 7.665 | 7.750 | 76,700 | -0.37(-4.56%) |
Aug 22, 2019 | 8.390 | 8.450 | 8.030 | 8.120 | 119,514 | -0.27(-3.22%) |
Aug 21, 2019 | 8.490 | 8.590 | 8.250 | 8.390 | 86,368 | +0.04(+0.48%) |
Aug 20, 2019 | 8.810 | 8.870 | 8.320 | 8.350 | 121,380 | -0.46(-5.22%) |
Aug 19, 2019 | 8.310 | 8.850 | 8.220 | 8.810 | 78,980 | +0.58(+7.05%) |
Aug 16, 2019 | 8.220 | 8.460 | 8.192 | 8.230 | 86,000 | +0.02(+0.24%) |
Aug 15, 2019 | 8.220 | 8.480 | 8.150 | 8.210 | 116,985 | -0.01(-0.12%) |
Aug 14, 2019 | 8.870 | 8.910 | 8.200 | 8.220 | 119,539 | -0.72(-8.05%) |
Aug 13, 2019 | 8.840 | 8.960 | 8.700 | 8.940 | 34,735 | +0.10(+1.13%) |
Aug 12, 2019 | 8.730 | 8.970 | 8.530 | 8.840 | 73,038 | +0.30(+3.51%) |
Aug 09, 2019 | 8.770 | 8.800 | 8.490 | 8.540 | 83,200 | +0.00(+0.00%) |
Aug 08, 2019 | 8.950 | 8.950 | 8.430 | 8.540 | 121,809 | -0.41(-4.58%) |
Aug 07, 2019 | 8.700 | 9.240 | 8.460 | 8.950 | 127,706 | +0.34(+3.95%) |
Aug 06, 2019 | 8.720 | 8.910 | 8.430 | 8.610 | 95,275 | -0.05(-0.58%) |
Aug 05, 2019 | 8.590 | 8.740 | 8.425 | 8.660 | 98,542 | -0.08(-0.92%) |
Aug 02, 2019 | 9.460 | 9.500 | 8.400 | 8.740 | 238,900 | -0.65(-6.92%) |
Aug 01, 2019 | 8.810 | 9.544 | 8.605 | 9.390 | 177,749 | +0.61(+6.95%) |
Jul 31, 2019 | 9.000 | 9.078 | 8.540 | 8.780 | 140,115 | -0.13(-1.46%) |
Jul 30, 2019 | 8.320 | 8.960 | 8.320 | 8.910 | 100,096 | +0.57(+6.83%) |
Jul 29, 2019 | 9.090 | 9.220 | 8.320 | 8.340 | 190,142 | -0.13(-1.53%) |
Jul 26, 2019 | 8.340 | 8.500 | 8.320 | 8.470 | 70,900 | +0.15(+1.80%) |
Jul 25, 2019 | 8.350 | 8.410 | 8.240 | 8.320 | 88,899 | -0.03(-0.36%) |
Jul 24, 2019 | 8.330 | 8.390 | 8.230 | 8.350 | 78,367 | +0.08(+0.97%) |
Jul 23, 2019 | 8.570 | 8.570 | 8.230 | 8.270 | 116,101 | -0.28(-3.27%) |
Jul 22, 2019 | 8.520 | 8.930 | 8.450 | 8.550 | 82,203 | +0.00(+0.00%) |
Jul 19, 2019 | 8.700 | 8.836 | 8.300 | 8.550 | 264,700 | -0.04(-0.47%) |
Jul 18, 2019 | 8.300 | 8.700 | 8.110 | 8.590 | 166,550 | +0.19(+2.26%) |
Jul 17, 2019 | 8.450 | 8.540 | 8.290 | 8.400 | 163,087 | -0.01(-0.12%) |
Jul 16, 2019 | 8.960 | 8.960 | 8.400 | 8.410 | 212,026 | -0.54(-6.03%) |
Jul 15, 2019 | 9.360 | 9.370 | 8.180 | 8.950 | 368,771 | -0.12(-1.32%) |
Jul 12, 2019 | 8.000 | 9.660 | 8.000 | 9.070 | 658,800 | +1.08(+13.52%) |
Jul 11, 2019 | 8.960 | 8.960 | 7.950 | 7.990 | 357,626 | -0.85(-9.62%) |
Jul 10, 2019 | 9.140 | 9.290 | 8.810 | 8.840 | 149,630 | -0.30(-3.28%) |
Jul 09, 2019 | 9.010 | 9.290 | 8.860 | 9.140 | 307,579 | +0.08(+0.88%) |
Jul 08, 2019 | 9.270 | 9.290 | 8.860 | 9.060 | 453,220 | -0.17(-1.84%) |
Jul 05, 2019 | 9.170 | 9.280 | 9.020 | 9.230 | 245,900 | +0.03(+0.33%) |
Jul 03, 2019 | 9.220 | 9.270 | 9.100 | 9.200 | 77,100 | +0.09(+0.99%) |
Jul 02, 2019 | 9.440 | 9.500 | 9.050 | 9.110 | 197,567 | -0.33(-3.50%) |