Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.890 | 6.990 | 6.730 | 6.910 | 1,480,995 | +0.03(+0.44%) |
Sep 27, 2019 | 7.140 | 7.260 | 6.720 | 6.880 | 1,118,300 | -0.25(-3.51%) |
Sep 26, 2019 | 7.260 | 7.430 | 6.920 | 7.130 | 877,122 | -0.25(-3.39%) |
Sep 25, 2019 | 7.120 | 7.560 | 7.110 | 7.380 | 1,006,246 | +0.24(+3.36%) |
Sep 24, 2019 | 7.940 | 7.980 | 7.130 | 7.140 | 1,227,542 | -0.81(-10.19%) |
Sep 23, 2019 | 7.930 | 8.050 | 7.680 | 7.950 | 640,401 | +0.02(+0.25%) |
Sep 20, 2019 | 8.050 | 8.160 | 7.860 | 7.930 | 1,236,500 | -0.17(-2.10%) |
Sep 19, 2019 | 8.080 | 8.290 | 8.000 | 8.100 | 776,997 | +0.01(+0.12%) |
Sep 18, 2019 | 8.250 | 8.250 | 7.840 | 8.090 | 1,181,202 | -0.13(-1.58%) |
Sep 17, 2019 | 7.870 | 8.290 | 7.800 | 8.220 | 1,077,441 | +0.37(+4.71%) |
Sep 16, 2019 | 7.980 | 8.470 | 7.793 | 7.850 | 1,542,729 | -0.13(-1.63%) |
Sep 13, 2019 | 8.670 | 8.920 | 7.970 | 7.980 | 3,130,100 | -1.29(-13.92%) |
Sep 12, 2019 | 9.940 | 9.940 | 9.120 | 9.270 | 1,272,997 | -0.66(-6.65%) |
Sep 11, 2019 | 9.850 | 10.11 | 9.630 | 9.930 | 680,406 | +0.11(+1.12%) |
Sep 10, 2019 | 9.190 | 9.930 | 9.080 | 9.820 | 1,060,175 | +0.30(+3.15%) |
Sep 09, 2019 | 10.24 | 10.31 | 9.160 | 9.520 | 1,646,551 | -0.69(-6.76%) |
Sep 06, 2019 | 10.58 | 10.62 | 10.18 | 10.21 | 725,700 | -0.36(-3.41%) |
Sep 05, 2019 | 10.52 | 10.61 | 10.16 | 10.57 | 1,274,726 | +0.24(+2.32%) |
Sep 04, 2019 | 9.980 | 10.66 | 9.950 | 10.33 | 1,399,970 | +0.42(+4.24%) |
Sep 03, 2019 | 9.850 | 10.34 | 9.790 | 9.910 | 1,103,046 | -0.07(-0.70%) |
Aug 30, 2019 | 10.27 | 10.30 | 9.800 | 9.980 | 815,500 | -0.18(-1.77%) |
Aug 29, 2019 | 10.36 | 10.48 | 10.05 | 10.16 | 1,109,051 | -0.19(-1.84%) |
Aug 28, 2019 | 10.22 | 10.41 | 9.860 | 10.35 | 1,059,517 | +0.07(+0.68%) |
Aug 27, 2019 | 10.23 | 10.45 | 9.720 | 10.28 | 1,703,929 | +0.19(+1.88%) |
Aug 26, 2019 | 9.750 | 10.20 | 9.370 | 10.09 | 1,867,579 | +0.56(+5.88%) |
Aug 23, 2019 | 9.210 | 10.00 | 9.050 | 9.530 | 1,789,000 | +0.31(+3.36%) |
Aug 22, 2019 | 9.000 | 9.680 | 8.960 | 9.220 | 1,780,025 | +0.32(+3.60%) |
Aug 21, 2019 | 8.000 | 8.950 | 7.960 | 8.900 | 1,154,431 | +0.92(+11.53%) |
Aug 20, 2019 | 7.740 | 8.060 | 7.720 | 7.980 | 435,968 | +0.19(+2.44%) |
Aug 19, 2019 | 8.010 | 8.100 | 7.670 | 7.790 | 518,317 | -0.16(-2.01%) |
Aug 16, 2019 | 8.020 | 8.110 | 7.720 | 7.950 | 866,200 | -0.02(-0.25%) |
Aug 15, 2019 | 8.300 | 8.740 | 7.920 | 7.970 | 1,424,260 | -0.10(-1.24%) |
Aug 14, 2019 | 8.000 | 8.190 | 7.810 | 8.070 | 1,074,757 | +0.02(+0.25%) |
Aug 13, 2019 | 7.800 | 8.100 | 7.620 | 8.050 | 1,140,969 | +0.54(+7.19%) |
Aug 12, 2019 | 7.310 | 7.770 | 7.150 | 7.510 | 678,387 | +0.19(+2.60%) |
Aug 09, 2019 | 7.260 | 7.560 | 7.240 | 7.320 | 803,400 | +0.08(+1.10%) |
Aug 08, 2019 | 7.460 | 7.597 | 7.110 | 7.240 | 1,138,536 | -0.16(-2.16%) |
Aug 07, 2019 | 8.000 | 8.470 | 7.370 | 7.400 | 1,248,485 | -0.81(-9.87%) |
Aug 06, 2019 | 9.260 | 9.550 | 7.295 | 8.210 | 2,875,906 | -0.37(-4.31%) |
Aug 05, 2019 | 8.980 | 9.000 | 8.430 | 8.580 | 1,552,823 | -0.33(-3.70%) |
Aug 02, 2019 | 8.900 | 8.930 | 8.240 | 8.910 | 1,174,600 | +0.01(+0.11%) |
Aug 01, 2019 | 8.550 | 9.300 | 8.530 | 8.900 | 1,666,578 | +0.80(+9.88%) |
Jul 31, 2019 | 8.090 | 8.270 | 7.960 | 8.100 | 475,753 | -0.05(-0.61%) |
Jul 30, 2019 | 8.080 | 8.339 | 8.000 | 8.150 | 532,390 | -0.01(-0.12%) |
Jul 29, 2019 | 8.100 | 8.240 | 7.820 | 8.160 | 923,663 | +0.16(+2.00%) |
Jul 26, 2019 | 7.550 | 8.250 | 7.510 | 8.000 | 954,700 | +0.51(+6.81%) |
Jul 25, 2019 | 7.610 | 7.760 | 7.390 | 7.490 | 352,474 | -0.14(-1.83%) |
Jul 24, 2019 | 7.500 | 7.690 | 7.430 | 7.630 | 315,707 | +0.07(+0.93%) |
Jul 23, 2019 | 7.720 | 7.756 | 7.370 | 7.560 | 470,431 | -0.11(-1.43%) |
Jul 22, 2019 | 7.960 | 7.990 | 7.480 | 7.670 | 690,481 | -0.23(-2.91%) |
Jul 19, 2019 | 8.250 | 8.420 | 7.800 | 7.900 | 658,000 | -0.36(-4.36%) |
Jul 18, 2019 | 8.000 | 8.330 | 7.960 | 8.260 | 743,102 | +0.21(+2.61%) |
Jul 17, 2019 | 8.000 | 8.290 | 7.950 | 8.050 | 536,900 | +0.11(+1.39%) |
Jul 16, 2019 | 7.860 | 8.220 | 7.760 | 7.940 | 764,946 | +0.04(+0.51%) |
Jul 15, 2019 | 7.600 | 8.130 | 7.500 | 7.900 | 844,417 | +0.35(+4.64%) |
Jul 12, 2019 | 7.570 | 7.670 | 7.430 | 7.550 | 235,400 | -0.05(-0.66%) |
Jul 11, 2019 | 7.680 | 7.730 | 7.430 | 7.600 | 472,678 | -0.02(-0.26%) |
Jul 10, 2019 | 7.450 | 7.765 | 7.375 | 7.620 | 537,751 | +0.27(+3.67%) |
Jul 09, 2019 | 7.050 | 7.390 | 7.050 | 7.350 | 330,826 | +0.25(+3.52%) |
Jul 08, 2019 | 7.450 | 7.450 | 7.080 | 7.100 | 777,461 | -0.38(-5.08%) |
Jul 05, 2019 | 7.470 | 7.480 | 7.270 | 7.480 | 339,900 | -0.03(-0.40%) |
Jul 03, 2019 | 7.630 | 7.630 | 7.330 | 7.510 | 284,900 | -0.10(-1.31%) |
Jul 02, 2019 | 7.520 | 7.640 | 7.460 | 7.610 | 305,554 | +0.09(+1.20%) |