Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.870 | 7.980 | 7.640 | 7.840 | 160,215 | +0.00(+0.00%) |
Sep 27, 2019 | 7.830 | 7.990 | 7.690 | 7.840 | 140,700 | +0.08(+1.03%) |
Sep 26, 2019 | 7.940 | 7.950 | 7.660 | 7.760 | 165,457 | -0.20(-2.45%) |
Sep 25, 2019 | 8.120 | 8.340 | 7.800 | 7.955 | 152,787 | -0.22(-2.75%) |
Sep 24, 2019 | 8.720 | 8.800 | 8.090 | 8.180 | 248,597 | -0.54(-6.14%) |
Sep 23, 2019 | 8.960 | 9.020 | 8.550 | 8.715 | 185,697 | -0.36(-3.91%) |
Sep 20, 2019 | 8.640 | 9.300 | 8.470 | 9.070 | 539,700 | +0.39(+4.49%) |
Sep 19, 2019 | 8.670 | 8.900 | 8.640 | 8.680 | 79,405 | +0.04(+0.46%) |
Sep 18, 2019 | 8.880 | 9.000 | 8.460 | 8.640 | 187,644 | -0.27(-3.03%) |
Sep 17, 2019 | 8.720 | 9.070 | 8.450 | 8.910 | 140,714 | +0.16(+1.83%) |
Sep 16, 2019 | 8.730 | 8.950 | 8.540 | 8.750 | 191,165 | -0.09(-1.02%) |
Sep 13, 2019 | 8.950 | 9.240 | 8.790 | 8.840 | 140,700 | -0.10(-1.12%) |
Sep 12, 2019 | 9.650 | 9.720 | 8.880 | 8.940 | 165,120 | -0.70(-7.26%) |
Sep 11, 2019 | 8.780 | 9.990 | 8.530 | 9.640 | 583,234 | +0.97(+11.19%) |
Sep 10, 2019 | 8.360 | 8.830 | 8.240 | 8.670 | 298,744 | +0.32(+3.83%) |
Sep 09, 2019 | 7.910 | 8.360 | 7.750 | 8.350 | 172,634 | +0.48(+6.10%) |
Sep 06, 2019 | 7.730 | 8.070 | 7.680 | 7.870 | 125,600 | +0.21(+2.74%) |
Sep 05, 2019 | 7.550 | 7.730 | 7.370 | 7.660 | 175,880 | +0.26(+3.51%) |
Sep 04, 2019 | 7.480 | 7.570 | 7.320 | 7.400 | 108,251 | +0.03(+0.41%) |
Sep 03, 2019 | 7.630 | 7.675 | 7.350 | 7.370 | 121,429 | -0.30(-3.91%) |
Aug 30, 2019 | 7.840 | 7.900 | 7.640 | 7.670 | 103,800 | -0.10(-1.29%) |
Aug 29, 2019 | 7.640 | 7.790 | 7.540 | 7.770 | 162,440 | +0.19(+2.51%) |
Aug 28, 2019 | 7.450 | 7.730 | 7.270 | 7.580 | 155,527 | +0.13(+1.74%) |
Aug 27, 2019 | 7.680 | 7.680 | 7.280 | 7.450 | 180,431 | -0.16(-2.10%) |
Aug 26, 2019 | 7.610 | 7.740 | 7.500 | 7.610 | 133,015 | +0.11(+1.47%) |
Aug 23, 2019 | 7.670 | 7.830 | 7.410 | 7.500 | 239,300 | -0.36(-4.58%) |
Aug 22, 2019 | 8.230 | 8.370 | 7.750 | 7.860 | 129,479 | -0.34(-4.15%) |
Aug 21, 2019 | 7.970 | 8.290 | 7.970 | 8.200 | 130,276 | +0.35(+4.46%) |
Aug 20, 2019 | 8.030 | 8.070 | 7.770 | 7.850 | 123,166 | -0.27(-3.33%) |
Aug 19, 2019 | 8.000 | 8.270 | 7.940 | 8.120 | 127,181 | +0.20(+2.53%) |
Aug 16, 2019 | 7.470 | 7.940 | 7.390 | 7.920 | 221,300 | +0.38(+5.04%) |
Aug 15, 2019 | 7.330 | 7.620 | 7.330 | 7.540 | 135,028 | +0.07(+0.94%) |
Aug 14, 2019 | 7.660 | 7.700 | 7.330 | 7.470 | 205,024 | -0.37(-4.72%) |
Aug 13, 2019 | 7.770 | 8.040 | 7.650 | 7.840 | 219,371 | +0.03(+0.38%) |
Aug 12, 2019 | 8.070 | 8.120 | 7.810 | 7.810 | 126,650 | -0.29(-3.58%) |
Aug 09, 2019 | 8.470 | 8.520 | 8.100 | 8.100 | 159,100 | -0.45(-5.26%) |
Aug 08, 2019 | 8.640 | 8.755 | 8.290 | 8.550 | 217,871 | -0.05(-0.58%) |
Aug 07, 2019 | 7.850 | 8.800 | 7.320 | 8.600 | 355,564 | +1.03(+13.61%) |
Aug 06, 2019 | 7.540 | 7.770 | 7.260 | 7.570 | 129,727 | +0.06(+0.80%) |
Aug 05, 2019 | 7.840 | 8.030 | 7.300 | 7.510 | 211,918 | -0.55(-6.82%) |
Aug 02, 2019 | 8.490 | 8.605 | 7.970 | 8.060 | 252,000 | -0.45(-5.29%) |
Aug 01, 2019 | 8.910 | 9.090 | 8.500 | 8.510 | 134,632 | -0.38(-4.27%) |
Jul 31, 2019 | 9.030 | 9.270 | 8.890 | 8.890 | 147,299 | -0.12(-1.33%) |
Jul 30, 2019 | 8.700 | 9.070 | 8.690 | 9.010 | 211,375 | +0.23(+2.62%) |
Jul 29, 2019 | 8.800 | 8.920 | 8.490 | 8.780 | 144,608 | -0.03(-0.34%) |
Jul 26, 2019 | 8.610 | 8.900 | 8.579 | 8.810 | 159,300 | +0.22(+2.56%) |
Jul 25, 2019 | 8.950 | 8.950 | 8.555 | 8.590 | 124,101 | -0.36(-4.02%) |
Jul 24, 2019 | 9.030 | 9.100 | 8.880 | 8.950 | 129,429 | -0.10(-1.10%) |
Jul 23, 2019 | 9.210 | 9.230 | 8.980 | 9.050 | 102,192 | -0.09(-0.98%) |
Jul 22, 2019 | 9.000 | 9.180 | 8.760 | 9.140 | 170,338 | +0.20(+2.24%) |
Jul 19, 2019 | 9.370 | 9.430 | 8.880 | 8.940 | 186,700 | -0.45(-4.79%) |
Jul 18, 2019 | 9.380 | 9.480 | 9.250 | 9.390 | 149,870 | -0.01(-0.11%) |
Jul 17, 2019 | 9.350 | 9.510 | 9.290 | 9.400 | 115,311 | +0.05(+0.53%) |
Jul 16, 2019 | 9.180 | 9.440 | 9.145 | 9.350 | 149,084 | +0.09(+0.97%) |
Jul 15, 2019 | 9.610 | 9.700 | 9.210 | 9.260 | 157,270 | -0.29(-3.04%) |
Jul 12, 2019 | 9.280 | 9.600 | 9.130 | 9.550 | 165,000 | +0.31(+3.35%) |
Jul 11, 2019 | 9.500 | 9.560 | 9.150 | 9.240 | 207,353 | -0.22(-2.33%) |
Jul 10, 2019 | 9.310 | 9.577 | 9.140 | 9.460 | 170,785 | +0.21(+2.27%) |
Jul 09, 2019 | 9.910 | 9.920 | 8.960 | 9.250 | 359,084 | -0.71(-7.13%) |
Jul 08, 2019 | 9.580 | 10.19 | 9.510 | 9.960 | 361,989 | +0.32(+3.32%) |
Jul 05, 2019 | 9.600 | 9.790 | 9.370 | 9.640 | 202,700 | -0.03(-0.31%) |
Jul 03, 2019 | 9.500 | 9.740 | 9.470 | 9.670 | 138,900 | +0.12(+1.26%) |
Jul 02, 2019 | 10.10 | 10.18 | 9.370 | 9.550 | 333,311 | -0.77(-7.46%) |