Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.492 | 7.681 | 7.280 | 7.280 | 73,873 | -0.23(-3.01%) |
Sep 27, 2019 | 7.484 | 7.637 | 7.477 | 7.506 | 44,596 | +0.02(+0.29%) |
Sep 26, 2019 | 7.667 | 7.769 | 7.375 | 7.484 | 65,322 | -0.20(-2.65%) |
Sep 25, 2019 | 7.506 | 7.783 | 7.506 | 7.688 | 60,467 | +0.07(+0.86%) |
Sep 24, 2019 | 7.696 | 7.769 | 7.594 | 7.623 | 81,602 | -0.04(-0.48%) |
Sep 23, 2019 | 7.834 | 7.834 | 7.477 | 7.659 | 72,874 | -0.15(-1.87%) |
Sep 20, 2019 | 7.892 | 7.914 | 7.703 | 7.805 | 85,350 | -0.11(-1.38%) |
Sep 19, 2019 | 8.213 | 8.373 | 7.878 | 7.914 | 68,877 | -0.30(-3.64%) |
Sep 18, 2019 | 8.344 | 8.479 | 8.191 | 8.213 | 73,654 | -0.10(-1.23%) |
Sep 17, 2019 | 8.264 | 8.337 | 8.111 | 8.315 | 92,605 | -0.01(-0.09%) |
Sep 16, 2019 | 8.228 | 8.519 | 8.140 | 8.322 | 75,273 | +0.09(+1.06%) |
Sep 13, 2019 | 8.162 | 8.308 | 8.086 | 8.235 | 65,179 | +0.13(+1.62%) |
Sep 12, 2019 | 8.155 | 8.424 | 8.045 | 8.104 | 121,751 | -0.01(-0.18%) |
Sep 11, 2019 | 7.790 | 8.162 | 7.790 | 8.118 | 67,427 | +0.33(+4.21%) |
Sep 10, 2019 | 7.295 | 7.790 | 7.295 | 7.790 | 78,488 | +0.49(+6.69%) |
Sep 09, 2019 | 6.923 | 7.419 | 6.909 | 7.302 | 64,470 | +0.39(+5.58%) |
Sep 06, 2019 | 7.076 | 7.178 | 6.901 | 6.916 | 54,201 | -0.15(-2.06%) |
Sep 05, 2019 | 6.996 | 7.280 | 6.930 | 7.062 | 85,720 | +0.08(+1.15%) |
Sep 04, 2019 | 6.785 | 7.003 | 6.720 | 6.981 | 53,960 | +0.20(+3.01%) |
Sep 03, 2019 | 6.799 | 6.923 | 6.726 | 6.777 | 71,255 | -0.10(-1.48%) |
Aug 30, 2019 | 6.967 | 6.967 | 6.748 | 6.879 | 61,886 | -0.07(-1.05%) |
Aug 29, 2019 | 7.251 | 7.360 | 6.901 | 6.952 | 65,427 | -0.26(-3.64%) |
Aug 28, 2019 | 7.047 | 7.346 | 7.029 | 7.215 | 106,099 | +0.15(+2.06%) |
Aug 27, 2019 | 7.280 | 7.280 | 7.062 | 7.069 | 75,051 | -0.18(-2.51%) |
Aug 26, 2019 | 7.054 | 7.258 | 6.981 | 7.251 | 67,815 | +0.23(+3.32%) |
Aug 23, 2019 | 7.091 | 7.149 | 6.909 | 7.018 | 94,544 | -0.12(-1.63%) |
Aug 22, 2019 | 6.785 | 7.207 | 6.777 | 7.135 | 116,062 | +0.34(+5.04%) |
Aug 21, 2019 | 6.887 | 6.887 | 6.719 | 6.792 | 73,515 | -0.07(-1.06%) |
Aug 20, 2019 | 6.996 | 6.996 | 6.836 | 6.865 | 70,516 | -0.10(-1.46%) |
Aug 19, 2019 | 6.938 | 7.069 | 6.878 | 6.967 | 64,047 | +0.12(+1.70%) |
Aug 16, 2019 | 6.515 | 6.865 | 6.508 | 6.850 | 106,894 | +0.34(+5.26%) |
Aug 15, 2019 | 6.639 | 6.639 | 6.413 | 6.508 | 60,850 | -0.07(-1.11%) |
Aug 14, 2019 | 6.763 | 6.763 | 6.377 | 6.581 | 155,669 | -0.27(-3.94%) |
Aug 13, 2019 | 7.011 | 7.251 | 6.810 | 6.850 | 96,575 | -0.15(-2.19%) |
Aug 12, 2019 | 7.178 | 7.258 | 6.981 | 7.003 | 97,909 | -0.17(-2.34%) |
Aug 09, 2019 | 7.324 | 7.535 | 7.113 | 7.171 | 146,551 | -0.19(-2.57%) |
Aug 08, 2019 | 7.462 | 7.503 | 7.084 | 7.360 | 176,872 | -0.16(-2.13%) |
Aug 07, 2019 | 7.594 | 7.841 | 7.484 | 7.521 | 96,113 | -0.31(-3.91%) |
Aug 06, 2019 | 8.570 | 8.672 | 7.710 | 7.827 | 148,974 | -0.74(-8.67%) |
Aug 05, 2019 | 8.577 | 8.854 | 8.199 | 8.570 | 204,014 | -0.09(-1.09%) |
Aug 02, 2019 | 7.288 | 9.037 | 7.215 | 8.665 | 629,703 | +1.97(+29.52%) |
Aug 01, 2019 | 6.683 | 7.069 | 6.675 | 6.690 | 165,623 | +0.01(+0.11%) |
Jul 31, 2019 | 6.632 | 6.777 | 6.632 | 6.683 | 116,863 | +0.02(+0.33%) |
Jul 30, 2019 | 6.413 | 6.668 | 6.398 | 6.661 | 108,992 | +0.23(+3.63%) |
Jul 29, 2019 | 6.537 | 6.610 | 6.333 | 6.428 | 52,995 | -0.09(-1.45%) |
Jul 26, 2019 | 6.377 | 6.552 | 6.367 | 6.522 | 94,681 | +0.21(+3.35%) |
Jul 25, 2019 | 6.479 | 6.544 | 6.282 | 6.311 | 84,279 | -0.12(-1.93%) |
Jul 24, 2019 | 6.209 | 6.479 | 6.209 | 6.435 | 102,602 | +0.21(+3.40%) |
Jul 23, 2019 | 6.449 | 6.486 | 6.194 | 6.224 | 99,883 | -0.17(-2.73%) |
Jul 22, 2019 | 6.792 | 6.792 | 6.377 | 6.398 | 65,621 | -0.37(-5.49%) |
Jul 19, 2019 | 6.945 | 7.047 | 6.756 | 6.770 | 107,580 | -0.18(-2.62%) |
Jul 18, 2019 | 7.178 | 7.178 | 6.937 | 6.952 | 51,295 | -0.22(-3.05%) |
Jul 17, 2019 | 7.222 | 7.339 | 7.091 | 7.171 | 90,043 | -0.07(-0.91%) |
Jul 16, 2019 | 7.273 | 7.426 | 7.222 | 7.237 | 111,337 | -0.02(-0.30%) |
Jul 15, 2019 | 7.258 | 7.324 | 7.172 | 7.258 | 104,405 | +0.00(+0.00%) |
Jul 12, 2019 | 7.222 | 7.441 | 7.215 | 7.258 | 77,254 | +0.06(+0.81%) |
Jul 11, 2019 | 7.244 | 7.382 | 7.171 | 7.200 | 68,997 | -0.01(-0.20%) |
Jul 10, 2019 | 7.244 | 7.291 | 7.084 | 7.215 | 99,871 | -0.01(-0.10%) |
Jul 09, 2019 | 7.237 | 7.404 | 7.173 | 7.222 | 115,937 | -0.03(-0.40%) |
Jul 08, 2019 | 7.324 | 7.448 | 7.120 | 7.251 | 73,047 | -0.07(-0.90%) |
Jul 05, 2019 | 7.360 | 7.375 | 7.207 | 7.317 | 44,733 | -0.06(-0.79%) |
Jul 03, 2019 | 7.193 | 7.426 | 7.156 | 7.375 | 29,776 | +0.21(+2.95%) |
Jul 02, 2019 | 7.178 | 7.200 | 7.054 | 7.164 | 60,960 | -0.01(-0.10%) |