Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.000 | 6.500 | 6.000 | 6.000 | 97,671 | -0.09(-1.56%) |
Sep 27, 2019 | 6.235 | 6.570 | 6.055 | 6.095 | 99,068 | -0.21(-3.25%) |
Sep 26, 2019 | 6.175 | 6.300 | 6.000 | 6.300 | 114,908 | +0.30(+5.00%) |
Sep 25, 2019 | 6.005 | 6.305 | 6.000 | 6.000 | 118,798 | -0.12(-1.88%) |
Sep 24, 2019 | 6.500 | 6.500 | 6.000 | 6.115 | 218,760 | -0.14(-2.32%) |
Sep 23, 2019 | 6.500 | 6.650 | 6.255 | 6.260 | 170,767 | -0.25(-3.84%) |
Sep 20, 2019 | 6.555 | 6.650 | 6.425 | 6.510 | 117,618 | -0.04(-0.61%) |
Sep 19, 2019 | 6.675 | 6.790 | 6.550 | 6.550 | 119,611 | -0.12(-1.87%) |
Sep 18, 2019 | 6.750 | 6.875 | 6.655 | 6.675 | 129,166 | -0.10(-1.48%) |
Sep 17, 2019 | 6.945 | 6.950 | 6.625 | 6.775 | 96,394 | -0.09(-1.38%) |
Sep 16, 2019 | 6.870 | 7.000 | 6.700 | 6.870 | 124,212 | +0.09(+1.40%) |
Sep 13, 2019 | 6.755 | 6.995 | 6.550 | 6.775 | 185,632 | +0.11(+1.57%) |
Sep 12, 2019 | 6.875 | 6.900 | 6.635 | 6.670 | 131,712 | -0.21(-2.98%) |
Sep 11, 2019 | 7.200 | 7.250 | 6.575 | 6.875 | 182,185 | -0.29(-4.11%) |
Sep 10, 2019 | 6.930 | 7.500 | 6.450 | 7.170 | 276,125 | +0.34(+4.98%) |
Sep 09, 2019 | 6.500 | 6.845 | 6.380 | 6.830 | 191,106 | +0.19(+2.86%) |
Sep 06, 2019 | 6.625 | 6.735 | 6.475 | 6.640 | 125,116 | -0.03(-0.38%) |
Sep 05, 2019 | 6.800 | 6.850 | 6.645 | 6.665 | 85,444 | -0.12(-1.84%) |
Sep 04, 2019 | 7.000 | 7.000 | 6.625 | 6.790 | 107,211 | -0.14(-2.09%) |
Sep 03, 2019 | 6.990 | 7.200 | 6.850 | 6.935 | 106,380 | -0.05(-0.64%) |
Aug 30, 2019 | 7.140 | 7.200 | 6.900 | 6.980 | 107,788 | -0.08(-1.13%) |
Aug 29, 2019 | 6.625 | 7.250 | 6.500 | 7.060 | 219,826 | +0.42(+6.41%) |
Aug 28, 2019 | 6.750 | 6.945 | 6.250 | 6.635 | 136,527 | -0.34(-4.87%) |
Aug 27, 2019 | 7.045 | 7.145 | 6.750 | 6.975 | 195,530 | -0.27(-3.73%) |
Aug 26, 2019 | 7.350 | 7.350 | 7.050 | 7.245 | 126,364 | -0.10(-1.43%) |
Aug 23, 2019 | 7.475 | 7.550 | 7.225 | 7.350 | 158,240 | -0.11(-1.47%) |
Aug 22, 2019 | 7.575 | 7.635 | 7.400 | 7.460 | 206,563 | -0.09(-1.19%) |
Aug 21, 2019 | 7.585 | 7.635 | 7.500 | 7.550 | 113,898 | -0.04(-0.46%) |
Aug 20, 2019 | 7.630 | 7.725 | 7.445 | 7.585 | 173,286 | -0.17(-2.13%) |
Aug 19, 2019 | 7.650 | 7.875 | 7.600 | 7.750 | 238,218 | -0.20(-2.45%) |
Aug 16, 2019 | 7.995 | 8.250 | 7.350 | 7.945 | 348,864 | +0.10(+1.21%) |
Aug 15, 2019 | 8.595 | 8.950 | 7.650 | 7.850 | 801,370 | +0.35(+4.67%) |
Aug 14, 2019 | 8.000 | 8.000 | 7.000 | 7.500 | 494,416 | -0.49(-6.13%) |
Aug 13, 2019 | 8.000 | 8.250 | 7.550 | 7.990 | 266,357 | -0.11(-1.36%) |
Aug 12, 2019 | 8.450 | 8.450 | 7.800 | 8.100 | 329,821 | -0.15(-1.82%) |
Aug 09, 2019 | 8.500 | 8.560 | 8.150 | 8.250 | 250,778 | -0.25(-2.94%) |
Aug 08, 2019 | 8.500 | 9.000 | 8.000 | 8.500 | 364,092 | +0.12(+1.43%) |
Aug 07, 2019 | 8.710 | 8.710 | 7.750 | 8.380 | 416,450 | -0.19(-2.27%) |
Aug 06, 2019 | 8.950 | 9.250 | 8.400 | 8.575 | 484,818 | -0.62(-6.79%) |
Aug 05, 2019 | 9.000 | 9.950 | 8.950 | 9.200 | 901,252 | +0.20(+2.22%) |
Aug 02, 2019 | 7.960 | 9.000 | 7.875 | 9.000 | 810,492 | +1.15(+14.65%) |
Aug 01, 2019 | 8.010 | 9.150 | 7.790 | 7.850 | 826,743 | -0.65(-7.65%) |
Jul 31, 2019 | 12.00 | 12.50 | 8.000 | 8.500 | 2,844,732 | -1.57(-15.63%) |
Jul 30, 2019 | 8.000 | 10.25 | 7.750 | 10.07 | 1,855,343 | +2.07(+25.94%) |
Jul 29, 2019 | 7.250 | 8.200 | 7.025 | 8.000 | 671,769 | +0.10(+1.27%) |
Jul 26, 2019 | 7.650 | 8.950 | 7.250 | 7.900 | 2,089,809 | +0.28(+3.61%) |
Jul 25, 2019 | 6.200 | 7.330 | 6.050 | 7.625 | 963,791 | +1.31(+20.74%) |
Jul 24, 2019 | 6.395 | 6.400 | 6.200 | 6.315 | 285,003 | -0.18(-2.85%) |
Jul 23, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 326,269 | -0.04(-0.69%) |
Jul 22, 2019 | 6.475 | 6.650 | 6.150 | 6.545 | 450,964 | +0.21(+3.40%) |
Jul 19, 2019 | 6.065 | 6.500 | 6.040 | 6.330 | 429,222 | -0.22(-3.36%) |
Jul 18, 2019 | 6.865 | 6.875 | 6.255 | 6.550 | 520,581 | -0.40(-5.76%) |
Jul 17, 2019 | 7.190 | 7.395 | 6.850 | 6.950 | 663,620 | -0.27(-3.74%) |
Jul 16, 2019 | 6.500 | 7.445 | 6.265 | 7.220 | 1,025,539 | +0.76(+11.85%) |
Jul 15, 2019 | 7.000 | 7.065 | 6.110 | 6.455 | 810,922 | -0.54(-7.72%) |
Jul 12, 2019 | 7.500 | 7.600 | 6.835 | 6.995 | 1,037,538 | -0.30(-4.18%) |
Jul 11, 2019 | 7.500 | 7.750 | 6.600 | 7.300 | 1,297,202 | -0.20(-2.67%) |
Jul 10, 2019 | 7.500 | 8.000 | 7.000 | 7.500 | 1,168,370 | -0.95(-11.24%) |
Jul 09, 2019 | 8.975 | 9.000 | 8.050 | 8.450 | 790,761 | -1.33(-13.60%) |
Jul 08, 2019 | 11.50 | 11.72 | 9.750 | 9.780 | 886,257 | -1.84(-15.80%) |
Jul 05, 2019 | 12.05 | 12.94 | 10.61 | 11.62 | 1,967,273 | +1.54(+15.29%) |
Jul 03, 2019 | 10.39 | 14.40 | 8.250 | 10.07 | 4,135,007 | +2.82(+38.97%) |
Jul 02, 2019 | 6.200 | 7.500 | 6.000 | 7.250 | 1,628,517 | +0.87(+13.64%) |