Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.260 | 8.260 | 7.880 | 8.060 | 1,065,959 | -0.27(-3.24%) |
Sep 27, 2019 | 8.520 | 8.600 | 8.140 | 8.330 | 1,100,800 | -0.29(-3.36%) |
Sep 26, 2019 | 8.560 | 8.705 | 8.280 | 8.620 | 970,397 | -0.02(-0.23%) |
Sep 25, 2019 | 8.100 | 8.690 | 8.090 | 8.640 | 1,358,971 | +0.41(+4.98%) |
Sep 24, 2019 | 8.310 | 8.465 | 8.180 | 8.230 | 1,723,048 | -0.16(-1.91%) |
Sep 23, 2019 | 8.200 | 8.410 | 8.130 | 8.390 | 1,089,121 | +0.11(+1.33%) |
Sep 20, 2019 | 8.480 | 8.550 | 8.207 | 8.280 | 5,872,300 | -0.14(-1.66%) |
Sep 19, 2019 | 9.030 | 9.150 | 8.290 | 8.420 | 1,722,596 | -0.49(-5.50%) |
Sep 18, 2019 | 9.230 | 9.380 | 8.845 | 8.910 | 940,627 | -0.41(-4.40%) |
Sep 17, 2019 | 9.520 | 9.550 | 9.220 | 9.320 | 1,040,720 | -0.38(-3.92%) |
Sep 16, 2019 | 9.500 | 9.850 | 9.380 | 9.700 | 1,658,769 | +0.82(+9.23%) |
Sep 13, 2019 | 8.870 | 9.200 | 8.750 | 8.880 | 623,500 | +0.13(+1.49%) |
Sep 12, 2019 | 8.640 | 8.810 | 8.300 | 8.750 | 819,058 | -0.14(-1.57%) |
Sep 11, 2019 | 8.800 | 8.985 | 8.600 | 8.890 | 1,003,953 | +0.14(+1.60%) |
Sep 10, 2019 | 8.450 | 8.800 | 8.410 | 8.750 | 1,618,759 | +0.34(+4.04%) |
Sep 09, 2019 | 7.920 | 8.450 | 7.920 | 8.410 | 1,069,176 | +0.62(+7.96%) |
Sep 06, 2019 | 7.700 | 7.880 | 7.520 | 7.790 | 735,000 | +0.01(+0.13%) |
Sep 05, 2019 | 7.470 | 7.850 | 7.470 | 7.780 | 1,043,100 | +0.44(+5.99%) |
Sep 04, 2019 | 7.270 | 7.370 | 7.200 | 7.340 | 338,359 | +0.22(+3.09%) |
Sep 03, 2019 | 7.040 | 7.170 | 6.910 | 7.120 | 506,470 | -0.12(-1.66%) |
Aug 30, 2019 | 7.350 | 7.420 | 7.090 | 7.240 | 862,600 | -0.07(-0.96%) |
Aug 29, 2019 | 7.230 | 7.355 | 7.195 | 7.310 | 466,405 | +0.22(+3.10%) |
Aug 28, 2019 | 6.900 | 7.220 | 6.840 | 7.090 | 507,183 | +0.23(+3.35%) |
Aug 27, 2019 | 7.000 | 7.070 | 6.780 | 6.860 | 550,230 | -0.12(-1.72%) |
Aug 26, 2019 | 7.070 | 7.155 | 6.925 | 6.980 | 922,945 | +0.05(+0.72%) |
Aug 23, 2019 | 7.260 | 7.395 | 6.900 | 6.930 | 624,200 | -0.41(-5.59%) |
Aug 22, 2019 | 7.580 | 7.660 | 7.315 | 7.340 | 594,570 | -0.20(-2.65%) |
Aug 21, 2019 | 7.500 | 7.565 | 7.360 | 7.540 | 546,008 | +0.20(+2.72%) |
Aug 20, 2019 | 7.270 | 7.400 | 7.220 | 7.340 | 523,144 | -0.03(-0.41%) |
Aug 19, 2019 | 7.340 | 7.455 | 7.310 | 7.370 | 551,313 | +0.20(+2.79%) |
Aug 16, 2019 | 6.910 | 7.205 | 6.860 | 7.170 | 616,300 | +0.30(+4.37%) |
Aug 15, 2019 | 7.030 | 7.030 | 6.800 | 6.870 | 863,749 | -0.22(-3.10%) |
Aug 14, 2019 | 7.250 | 7.250 | 7.070 | 7.090 | 869,977 | -0.39(-5.21%) |
Aug 13, 2019 | 7.140 | 7.605 | 7.120 | 7.480 | 841,000 | +0.30(+4.18%) |
Aug 12, 2019 | 7.330 | 7.410 | 7.140 | 7.180 | 846,081 | -0.23(-3.10%) |
Aug 09, 2019 | 7.710 | 7.710 | 7.410 | 7.410 | 836,300 | -0.30(-3.89%) |
Aug 08, 2019 | 7.490 | 7.750 | 7.370 | 7.710 | 1,093,211 | +0.31(+4.19%) |
Aug 07, 2019 | 7.520 | 7.600 | 7.295 | 7.400 | 920,074 | -0.30(-3.90%) |
Aug 06, 2019 | 7.790 | 7.910 | 7.470 | 7.700 | 727,162 | -0.05(-0.65%) |
Aug 05, 2019 | 7.820 | 7.920 | 7.700 | 7.750 | 735,083 | -0.30(-3.73%) |
Aug 02, 2019 | 8.690 | 8.720 | 7.970 | 8.050 | 1,146,600 | -0.69(-7.89%) |
Aug 01, 2019 | 8.600 | 8.930 | 8.510 | 8.740 | 1,329,559 | -0.02(-0.23%) |
Jul 31, 2019 | 8.760 | 8.940 | 8.560 | 8.760 | 1,441,186 | +0.00(+0.00%) |
Jul 30, 2019 | 8.490 | 8.770 | 8.390 | 8.760 | 1,394,535 | +0.17(+1.98%) |
Jul 29, 2019 | 8.580 | 8.700 | 8.350 | 8.590 | 1,866,628 | -0.03(-0.35%) |
Jul 26, 2019 | 8.550 | 8.840 | 8.490 | 8.620 | 1,670,900 | +0.15(+1.77%) |
Jul 25, 2019 | 7.640 | 8.630 | 7.600 | 8.470 | 2,083,039 | -0.11(-1.28%) |
Jul 24, 2019 | 8.490 | 8.760 | 8.340 | 8.580 | 1,413,989 | +0.03(+0.35%) |
Jul 23, 2019 | 8.360 | 8.590 | 8.270 | 8.550 | 737,364 | +0.26(+3.14%) |
Jul 22, 2019 | 8.100 | 8.300 | 8.080 | 8.290 | 779,003 | +0.21(+2.60%) |
Jul 19, 2019 | 8.040 | 8.155 | 7.980 | 8.080 | 945,000 | +0.05(+0.62%) |
Jul 18, 2019 | 8.000 | 8.060 | 7.850 | 8.030 | 601,818 | +0.04(+0.50%) |
Jul 17, 2019 | 8.040 | 8.080 | 7.880 | 7.990 | 911,751 | -0.09(-1.11%) |
Jul 16, 2019 | 8.120 | 8.260 | 8.000 | 8.080 | 1,051,172 | +0.02(+0.25%) |
Jul 15, 2019 | 8.400 | 8.420 | 7.975 | 8.060 | 1,071,688 | -0.32(-3.82%) |
Jul 12, 2019 | 8.430 | 8.480 | 8.305 | 8.380 | 803,700 | -0.06(-0.71%) |
Jul 11, 2019 | 8.400 | 8.460 | 8.310 | 8.440 | 553,953 | +0.05(+0.60%) |
Jul 10, 2019 | 8.400 | 8.500 | 8.220 | 8.390 | 1,160,230 | +0.04(+0.48%) |
Jul 09, 2019 | 8.410 | 8.410 | 8.190 | 8.350 | 669,795 | -0.10(-1.18%) |
Jul 08, 2019 | 8.560 | 8.625 | 8.430 | 8.450 | 597,767 | -0.20(-2.31%) |
Jul 05, 2019 | 8.520 | 8.680 | 8.465 | 8.650 | 491,000 | +0.04(+0.46%) |
Jul 03, 2019 | 8.640 | 8.650 | 8.503 | 8.610 | 337,200 | +0.00(+0.00%) |
Jul 02, 2019 | 8.680 | 8.700 | 8.440 | 8.610 | 791,341 | -0.13(-1.49%) |