Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.700 | 8.020 | 7.700 | 7.970 | 156,899 | +0.21(+2.71%) |
Sep 27, 2019 | 8.540 | 8.580 | 7.720 | 7.760 | 105,000 | -0.73(-8.60%) |
Sep 26, 2019 | 8.100 | 8.680 | 8.100 | 8.490 | 83,416 | +0.32(+3.92%) |
Sep 25, 2019 | 8.310 | 8.703 | 8.010 | 8.170 | 204,396 | +0.00(+0.00%) |
Sep 24, 2019 | 9.450 | 9.500 | 7.860 | 8.170 | 265,186 | -1.20(-12.81%) |
Sep 23, 2019 | 9.360 | 9.430 | 9.100 | 9.370 | 176,766 | -0.01(-0.11%) |
Sep 20, 2019 | 9.230 | 9.410 | 9.070 | 9.380 | 259,000 | +0.13(+1.41%) |
Sep 19, 2019 | 9.020 | 9.450 | 8.980 | 9.250 | 133,627 | +0.22(+2.44%) |
Sep 18, 2019 | 9.110 | 9.350 | 9.000 | 9.030 | 123,034 | -0.16(-1.74%) |
Sep 17, 2019 | 8.360 | 9.270 | 8.360 | 9.190 | 200,533 | +0.49(+5.63%) |
Sep 16, 2019 | 9.500 | 9.585 | 8.375 | 8.700 | 293,349 | -0.81(-8.52%) |
Sep 13, 2019 | 9.500 | 9.700 | 9.430 | 9.510 | 174,600 | +0.01(+0.11%) |
Sep 12, 2019 | 9.440 | 9.720 | 9.210 | 9.500 | 310,127 | +0.00(+0.00%) |
Sep 11, 2019 | 9.190 | 9.860 | 8.975 | 9.500 | 286,623 | +0.35(+3.83%) |
Sep 10, 2019 | 8.990 | 9.450 | 8.810 | 9.150 | 235,341 | +0.12(+1.33%) |
Sep 09, 2019 | 7.800 | 9.230 | 7.800 | 9.030 | 354,921 | +1.25(+16.07%) |
Sep 06, 2019 | 7.640 | 7.910 | 7.510 | 7.780 | 117,300 | +0.17(+2.23%) |
Sep 05, 2019 | 8.030 | 8.300 | 7.510 | 7.610 | 271,706 | -0.27(-3.43%) |
Sep 04, 2019 | 7.150 | 7.990 | 7.110 | 7.880 | 270,430 | +0.79(+11.14%) |
Sep 03, 2019 | 7.000 | 7.290 | 6.900 | 7.090 | 241,230 | +0.05(+0.71%) |
Aug 30, 2019 | 6.960 | 7.066 | 6.820 | 7.040 | 185,900 | +0.08(+1.15%) |
Aug 29, 2019 | 6.910 | 7.050 | 6.790 | 6.960 | 122,768 | +0.01(+0.14%) |
Aug 28, 2019 | 6.730 | 7.070 | 6.561 | 6.950 | 197,273 | +0.29(+4.35%) |
Aug 27, 2019 | 6.710 | 6.864 | 6.550 | 6.660 | 143,100 | -0.12(-1.77%) |
Aug 26, 2019 | 6.600 | 6.800 | 6.500 | 6.780 | 106,865 | +0.26(+3.99%) |
Aug 23, 2019 | 6.600 | 6.700 | 6.500 | 6.520 | 127,700 | -0.18(-2.69%) |
Aug 22, 2019 | 6.570 | 6.799 | 6.570 | 6.700 | 128,119 | +0.10(+1.52%) |
Aug 21, 2019 | 6.500 | 6.650 | 6.500 | 6.600 | 374,946 | +0.07(+1.07%) |
Aug 20, 2019 | 6.500 | 6.560 | 6.400 | 6.530 | 179,389 | +0.10(+1.56%) |
Aug 19, 2019 | 6.440 | 6.500 | 6.250 | 6.430 | 148,524 | +0.02(+0.31%) |
Aug 16, 2019 | 6.240 | 6.430 | 6.150 | 6.410 | 104,800 | +0.22(+3.55%) |
Aug 15, 2019 | 6.240 | 6.330 | 6.100 | 6.190 | 119,282 | -0.02(-0.32%) |
Aug 14, 2019 | 6.270 | 6.370 | 6.140 | 6.210 | 71,790 | -0.20(-3.12%) |
Aug 13, 2019 | 6.610 | 6.650 | 6.200 | 6.410 | 200,739 | +0.00(+0.00%) |
Aug 12, 2019 | 6.410 | 6.480 | 6.130 | 6.410 | 113,844 | -0.09(-1.38%) |
Aug 09, 2019 | 6.450 | 6.600 | 6.340 | 6.500 | 98,100 | -0.06(-0.91%) |
Aug 08, 2019 | 6.370 | 6.600 | 6.370 | 6.560 | 144,664 | +0.19(+2.98%) |
Aug 07, 2019 | 6.080 | 6.400 | 5.930 | 6.370 | 160,277 | +0.24(+3.92%) |
Aug 06, 2019 | 5.920 | 6.170 | 5.800 | 6.130 | 114,039 | +0.33(+5.69%) |
Aug 05, 2019 | 5.980 | 5.980 | 5.770 | 5.800 | 102,725 | -0.24(-3.97%) |
Aug 02, 2019 | 5.940 | 6.170 | 5.880 | 6.040 | 113,700 | +0.06(+1.00%) |
Aug 01, 2019 | 6.090 | 6.220 | 5.900 | 5.980 | 186,433 | -0.11(-1.81%) |
Jul 31, 2019 | 5.950 | 6.190 | 5.800 | 6.090 | 137,596 | +0.14(+2.35%) |
Jul 30, 2019 | 5.850 | 6.000 | 5.840 | 5.950 | 120,607 | +0.21(+3.66%) |
Jul 29, 2019 | 5.850 | 5.950 | 5.730 | 5.740 | 139,157 | -0.11(-1.88%) |
Jul 26, 2019 | 5.900 | 6.050 | 5.750 | 5.850 | 109,200 | +0.03(+0.52%) |
Jul 25, 2019 | 5.880 | 5.980 | 5.800 | 5.820 | 201,803 | +0.01(+0.17%) |
Jul 24, 2019 | 5.860 | 5.950 | 5.700 | 5.810 | 111,861 | -0.03(-0.51%) |
Jul 23, 2019 | 5.850 | 5.945 | 5.770 | 5.840 | 94,082 | +0.13(+2.28%) |
Jul 22, 2019 | 5.630 | 5.870 | 5.630 | 5.710 | 152,457 | +0.11(+1.96%) |
Jul 19, 2019 | 5.680 | 5.680 | 5.590 | 5.600 | 50,100 | -0.02(-0.36%) |
Jul 18, 2019 | 5.550 | 5.680 | 5.460 | 5.620 | 56,359 | +0.04(+0.72%) |
Jul 17, 2019 | 5.700 | 5.820 | 5.580 | 5.580 | 38,555 | -0.04(-0.71%) |
Jul 16, 2019 | 5.550 | 5.780 | 5.550 | 5.620 | 90,012 | +0.06(+1.08%) |
Jul 15, 2019 | 5.780 | 5.870 | 5.560 | 5.560 | 134,062 | -0.17(-2.97%) |
Jul 12, 2019 | 5.790 | 5.845 | 5.590 | 5.730 | 96,400 | +0.00(+0.00%) |
Jul 11, 2019 | 5.360 | 5.750 | 5.300 | 5.730 | 189,604 | +0.39(+7.30%) |
Jul 10, 2019 | 5.750 | 5.860 | 5.310 | 5.340 | 260,308 | -0.37(-6.48%) |
Jul 09, 2019 | 5.940 | 6.130 | 5.700 | 5.710 | 303,728 | -0.22(-3.71%) |
Jul 08, 2019 | 6.660 | 6.703 | 5.910 | 5.930 | 436,571 | -0.84(-12.41%) |
Jul 05, 2019 | 6.500 | 6.770 | 6.480 | 6.770 | 297,800 | +0.35(+5.45%) |
Jul 03, 2019 | 6.540 | 6.630 | 6.370 | 6.420 | 273,100 | +0.00(+0.00%) |
Jul 02, 2019 | 6.310 | 6.580 | 6.310 | 6.420 | 353,419 | +0.01(+0.16%) |