Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.742 | 7.752 | 7.285 | 7.553 | 1,463,604 | -0.11(-1.43%) |
Sep 27, 2019 | 7.792 | 7.931 | 7.593 | 7.663 | 1,296,576 | -0.06(-0.77%) |
Sep 26, 2019 | 7.961 | 7.986 | 7.613 | 7.722 | 1,775,437 | -0.29(-3.60%) |
Sep 25, 2019 | 8.050 | 8.169 | 7.802 | 8.010 | 1,277,726 | -0.06(-0.74%) |
Sep 24, 2019 | 8.527 | 8.617 | 8.070 | 8.070 | 1,606,882 | -0.47(-5.47%) |
Sep 23, 2019 | 8.984 | 9.054 | 8.502 | 8.537 | 2,340,187 | -0.51(-5.60%) |
Sep 20, 2019 | 9.173 | 9.476 | 9.024 | 9.044 | 3,754,596 | -0.11(-1.19%) |
Sep 19, 2019 | 9.074 | 9.541 | 9.024 | 9.153 | 1,578,463 | +0.10(+1.10%) |
Sep 18, 2019 | 9.233 | 9.342 | 8.756 | 9.054 | 2,256,126 | -0.21(-2.25%) |
Sep 17, 2019 | 9.968 | 9.968 | 9.233 | 9.263 | 2,159,680 | -0.79(-7.81%) |
Sep 16, 2019 | 8.984 | 10.18 | 8.984 | 10.05 | 3,811,275 | +0.92(+10.13%) |
Sep 13, 2019 | 9.422 | 9.750 | 9.094 | 9.124 | 2,089,051 | -0.45(-4.67%) |
Sep 12, 2019 | 9.124 | 9.635 | 9.014 | 9.571 | 3,351,228 | +0.59(+6.53%) |
Sep 11, 2019 | 8.627 | 9.381 | 8.438 | 8.984 | 4,197,646 | +0.67(+8.00%) |
Sep 10, 2019 | 7.207 | 8.409 | 7.158 | 8.319 | 5,452,419 | +1.34(+19.20%) |
Sep 09, 2019 | 7.029 | 7.297 | 6.959 | 6.979 | 1,066,418 | -0.03(-0.43%) |
Sep 06, 2019 | 6.830 | 7.197 | 6.627 | 7.009 | 1,099,168 | +0.17(+2.47%) |
Sep 05, 2019 | 6.989 | 7.128 | 6.766 | 6.840 | 1,432,900 | -0.06(-0.86%) |
Sep 04, 2019 | 7.366 | 7.416 | 6.890 | 6.900 | 1,359,278 | -0.33(-4.53%) |
Sep 03, 2019 | 6.969 | 7.287 | 6.830 | 7.227 | 2,420,233 | +0.20(+2.82%) |
Aug 30, 2019 | 7.078 | 7.168 | 6.910 | 7.029 | 1,084,562 | +0.20(+2.91%) |
Aug 29, 2019 | 6.711 | 7.078 | 6.681 | 6.830 | 1,068,031 | +0.20(+2.99%) |
Aug 28, 2019 | 6.453 | 6.776 | 6.284 | 6.632 | 760,153 | +0.18(+2.77%) |
Aug 27, 2019 | 6.751 | 6.771 | 6.304 | 6.453 | 876,837 | -0.24(-3.56%) |
Aug 26, 2019 | 6.681 | 6.880 | 6.522 | 6.691 | 855,800 | +0.15(+2.28%) |
Aug 23, 2019 | 6.919 | 6.919 | 6.507 | 6.542 | 1,048,501 | -0.43(-6.13%) |
Aug 22, 2019 | 6.721 | 7.168 | 6.671 | 6.969 | 1,391,030 | +0.24(+3.54%) |
Aug 21, 2019 | 6.800 | 6.810 | 6.552 | 6.731 | 753,701 | -0.02(-0.29%) |
Aug 20, 2019 | 6.691 | 6.880 | 6.522 | 6.751 | 1,110,949 | +0.31(+4.78%) |
Aug 19, 2019 | 6.354 | 6.602 | 6.195 | 6.443 | 871,407 | +0.17(+2.69%) |
Aug 16, 2019 | 6.274 | 6.388 | 6.016 | 6.274 | 1,912,565 | +0.01(+0.16%) |
Aug 15, 2019 | 6.572 | 6.681 | 6.095 | 6.264 | 1,298,019 | -0.31(-4.68%) |
Aug 14, 2019 | 7.009 | 7.058 | 6.557 | 6.572 | 1,562,163 | -0.66(-9.07%) |
Aug 13, 2019 | 7.356 | 7.446 | 7.108 | 7.227 | 817,595 | -0.13(-1.75%) |
Aug 12, 2019 | 7.724 | 7.763 | 7.307 | 7.356 | 928,111 | -0.41(-5.24%) |
Aug 09, 2019 | 7.892 | 8.081 | 7.404 | 7.763 | 1,974,514 | -0.13(-1.64%) |
Aug 08, 2019 | 7.902 | 8.041 | 7.714 | 7.892 | 1,508,957 | -0.06(-0.75%) |
Aug 07, 2019 | 7.207 | 8.111 | 6.954 | 7.952 | 3,908,053 | +0.83(+11.72%) |
Aug 06, 2019 | 6.880 | 7.197 | 6.632 | 7.118 | 1,835,424 | +0.27(+3.91%) |
Aug 05, 2019 | 7.138 | 7.138 | 6.731 | 6.850 | 953,558 | -0.44(-5.99%) |
Aug 02, 2019 | 6.810 | 7.366 | 6.761 | 7.287 | 1,195,668 | +0.43(+6.22%) |
Aug 01, 2019 | 7.257 | 7.415 | 6.711 | 6.860 | 1,737,152 | -0.45(-6.11%) |
Jul 31, 2019 | 7.724 | 7.803 | 7.297 | 7.307 | 1,490,067 | -0.36(-4.66%) |
Jul 30, 2019 | 7.456 | 8.011 | 7.267 | 7.664 | 2,232,444 | +0.14(+1.85%) |
Jul 29, 2019 | 7.565 | 7.724 | 7.297 | 7.525 | 798,703 | +0.00(+0.00%) |
Jul 26, 2019 | 7.734 | 7.833 | 7.446 | 7.525 | 1,289,750 | -0.17(-2.19%) |
Jul 25, 2019 | 8.309 | 8.319 | 7.624 | 7.694 | 1,505,559 | -0.48(-5.83%) |
Jul 24, 2019 | 7.783 | 8.210 | 7.644 | 8.170 | 1,552,295 | +0.50(+6.47%) |
Jul 23, 2019 | 7.942 | 8.131 | 7.644 | 7.674 | 1,076,901 | -0.19(-2.40%) |
Jul 22, 2019 | 8.240 | 8.250 | 7.793 | 7.863 | 1,156,958 | -0.26(-3.18%) |
Jul 19, 2019 | 8.081 | 8.359 | 8.081 | 8.121 | 980,911 | -0.02(-0.24%) |
Jul 18, 2019 | 8.250 | 8.250 | 7.902 | 8.141 | 1,600,075 | -0.18(-2.15%) |
Jul 17, 2019 | 8.885 | 8.915 | 8.031 | 8.319 | 2,464,275 | -0.45(-5.10%) |
Jul 16, 2019 | 9.084 | 9.084 | 8.746 | 8.766 | 1,320,386 | -0.38(-4.13%) |
Jul 15, 2019 | 9.590 | 9.624 | 8.895 | 9.143 | 1,537,158 | -0.37(-3.86%) |
Jul 12, 2019 | 9.282 | 9.595 | 9.113 | 9.511 | 1,327,423 | +0.28(+3.01%) |
Jul 11, 2019 | 9.352 | 9.699 | 9.123 | 9.233 | 1,364,203 | -0.06(-0.64%) |
Jul 10, 2019 | 9.133 | 9.486 | 8.637 | 9.292 | 1,897,895 | +0.24(+2.63%) |
Jul 09, 2019 | 9.471 | 9.491 | 8.766 | 9.054 | 2,565,500 | -0.39(-4.10%) |
Jul 08, 2019 | 9.739 | 9.908 | 9.372 | 9.441 | 2,238,106 | -0.29(-2.96%) |
Jul 05, 2019 | 9.034 | 9.977 | 8.984 | 9.729 | 3,346,763 | +0.71(+7.93%) |
Jul 03, 2019 | 9.262 | 9.352 | 8.637 | 9.014 | 2,621,102 | -0.23(-2.47%) |
Jul 02, 2019 | 8.051 | 9.362 | 7.982 | 9.243 | 8,622,496 | +1.38(+17.55%) |