Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.470 | 7.480 | 7.235 | 7.385 | 187,583 | -0.02(-0.20%) |
Sep 27, 2019 | 7.300 | 7.530 | 7.250 | 7.400 | 328,300 | +0.10(+1.37%) |
Sep 26, 2019 | 7.430 | 7.470 | 7.100 | 7.300 | 234,448 | -0.12(-1.62%) |
Sep 25, 2019 | 7.510 | 7.680 | 7.310 | 7.420 | 355,679 | -0.10(-1.33%) |
Sep 24, 2019 | 7.890 | 7.970 | 7.330 | 7.520 | 548,447 | -0.32(-4.02%) |
Sep 23, 2019 | 7.860 | 7.925 | 7.670 | 7.835 | 267,535 | -0.05(-0.70%) |
Sep 20, 2019 | 7.710 | 7.940 | 7.600 | 7.890 | 468,900 | +0.20(+2.60%) |
Sep 19, 2019 | 7.770 | 7.949 | 7.670 | 7.690 | 458,109 | -0.05(-0.65%) |
Sep 18, 2019 | 8.020 | 8.100 | 7.640 | 7.740 | 525,944 | -0.30(-3.73%) |
Sep 17, 2019 | 8.200 | 8.200 | 7.946 | 8.040 | 297,977 | -0.21(-2.55%) |
Sep 16, 2019 | 8.100 | 8.480 | 8.100 | 8.250 | 230,964 | +0.15(+1.85%) |
Sep 13, 2019 | 8.890 | 9.250 | 7.980 | 8.100 | 479,300 | -0.79(-8.89%) |
Sep 12, 2019 | 8.520 | 8.910 | 8.268 | 8.890 | 653,563 | +0.38(+4.47%) |
Sep 11, 2019 | 7.830 | 8.510 | 7.590 | 8.510 | 523,444 | +0.82(+10.66%) |
Sep 10, 2019 | 6.980 | 7.750 | 6.900 | 7.690 | 569,777 | +0.69(+9.86%) |
Sep 09, 2019 | 6.680 | 7.080 | 6.660 | 7.000 | 458,156 | +0.39(+5.90%) |
Sep 06, 2019 | 6.740 | 6.870 | 6.590 | 6.610 | 260,600 | -0.09(-1.34%) |
Sep 05, 2019 | 6.550 | 6.770 | 6.390 | 6.700 | 580,781 | +0.30(+4.69%) |
Sep 04, 2019 | 6.400 | 6.650 | 6.290 | 6.400 | 306,373 | +0.12(+1.91%) |
Sep 03, 2019 | 6.360 | 6.440 | 6.040 | 6.280 | 355,255 | -0.16(-2.48%) |
Aug 30, 2019 | 6.320 | 6.630 | 6.320 | 6.440 | 408,900 | +0.16(+2.55%) |
Aug 29, 2019 | 6.370 | 6.550 | 6.260 | 6.280 | 207,781 | -0.02(-0.32%) |
Aug 28, 2019 | 6.000 | 6.320 | 5.980 | 6.300 | 184,599 | +0.24(+3.96%) |
Aug 27, 2019 | 6.390 | 6.610 | 6.050 | 6.060 | 393,838 | -0.28(-4.42%) |
Aug 26, 2019 | 6.250 | 6.420 | 6.140 | 6.340 | 328,661 | +0.17(+2.76%) |
Aug 23, 2019 | 6.160 | 6.450 | 6.070 | 6.170 | 377,500 | -0.09(-1.44%) |
Aug 22, 2019 | 6.660 | 6.730 | 6.240 | 6.260 | 472,990 | +0.16(+2.62%) |
Aug 21, 2019 | 5.960 | 6.130 | 5.900 | 6.100 | 273,477 | +0.21(+3.57%) |
Aug 20, 2019 | 6.020 | 6.050 | 5.810 | 5.890 | 209,888 | -0.13(-2.16%) |
Aug 19, 2019 | 5.860 | 6.190 | 5.860 | 6.020 | 303,912 | +0.26(+4.51%) |
Aug 16, 2019 | 5.600 | 5.890 | 5.500 | 5.760 | 348,900 | +0.24(+4.35%) |
Aug 15, 2019 | 6.290 | 6.290 | 5.375 | 5.520 | 428,265 | -0.71(-11.40%) |
Aug 14, 2019 | 6.400 | 6.420 | 6.160 | 6.230 | 370,101 | -0.28(-4.30%) |
Aug 13, 2019 | 6.330 | 6.550 | 6.290 | 6.510 | 289,266 | +0.19(+3.01%) |
Aug 12, 2019 | 6.370 | 6.490 | 6.150 | 6.320 | 862,035 | -0.15(-2.32%) |
Aug 09, 2019 | 7.030 | 7.030 | 6.400 | 6.470 | 887,800 | -0.64(-9.00%) |
Aug 08, 2019 | 6.570 | 7.140 | 6.535 | 7.110 | 416,930 | +0.54(+8.22%) |
Aug 07, 2019 | 5.970 | 6.640 | 5.910 | 6.570 | 697,992 | -0.02(-0.30%) |
Aug 06, 2019 | 6.760 | 6.790 | 6.160 | 6.590 | 659,086 | -0.13(-1.93%) |
Aug 05, 2019 | 6.850 | 6.850 | 6.430 | 6.720 | 338,337 | -0.24(-3.45%) |
Aug 02, 2019 | 7.450 | 7.540 | 6.910 | 6.960 | 358,600 | -0.50(-6.70%) |
Aug 01, 2019 | 7.620 | 7.690 | 7.340 | 7.460 | 375,977 | -0.17(-2.23%) |
Jul 31, 2019 | 7.640 | 7.840 | 7.530 | 7.630 | 412,000 | -0.06(-0.78%) |
Jul 30, 2019 | 7.630 | 7.700 | 7.530 | 7.690 | 266,189 | -0.05(-0.65%) |
Jul 29, 2019 | 7.600 | 7.780 | 7.580 | 7.740 | 414,834 | +0.15(+1.98%) |
Jul 26, 2019 | 7.330 | 7.698 | 7.290 | 7.590 | 397,700 | +0.32(+4.40%) |
Jul 25, 2019 | 7.110 | 7.300 | 7.000 | 7.270 | 403,847 | +0.18(+2.54%) |
Jul 24, 2019 | 6.660 | 7.130 | 6.500 | 7.090 | 396,120 | +0.45(+6.78%) |
Jul 23, 2019 | 6.890 | 6.890 | 6.410 | 6.640 | 533,912 | -0.22(-3.21%) |
Jul 22, 2019 | 6.960 | 7.060 | 6.800 | 6.860 | 371,143 | -0.08(-1.15%) |
Jul 19, 2019 | 7.070 | 7.120 | 6.861 | 6.940 | 276,700 | -0.16(-2.25%) |
Jul 18, 2019 | 7.470 | 7.470 | 7.070 | 7.100 | 255,306 | -0.40(-5.33%) |
Jul 17, 2019 | 7.630 | 7.760 | 7.480 | 7.500 | 331,286 | -0.16(-2.09%) |
Jul 16, 2019 | 7.850 | 7.930 | 7.640 | 7.660 | 183,351 | -0.20(-2.54%) |
Jul 15, 2019 | 8.220 | 8.220 | 7.830 | 7.860 | 288,511 | -0.37(-4.50%) |
Jul 12, 2019 | 8.030 | 8.320 | 8.010 | 8.230 | 363,900 | +0.22(+2.75%) |
Jul 11, 2019 | 7.960 | 8.220 | 7.720 | 8.010 | 288,019 | +0.08(+1.01%) |
Jul 10, 2019 | 8.000 | 8.140 | 7.840 | 7.930 | 178,615 | +0.06(+0.76%) |
Jul 09, 2019 | 7.760 | 7.890 | 7.720 | 7.870 | 318,212 | +0.04(+0.51%) |
Jul 08, 2019 | 7.820 | 7.880 | 7.670 | 7.830 | 318,134 | -0.07(-0.89%) |
Jul 05, 2019 | 8.050 | 8.155 | 7.800 | 7.900 | 259,100 | -0.16(-1.99%) |
Jul 03, 2019 | 8.150 | 8.280 | 7.980 | 8.060 | 112,400 | -0.04(-0.49%) |
Jul 02, 2019 | 7.960 | 8.230 | 7.800 | 8.100 | 483,209 | -0.06(-0.74%) |