Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.100 | 5.700 | 5.080 | 5.530 | 93,507 | +0.39(+7.59%) |
Sep 27, 2019 | 5.270 | 5.400 | 4.930 | 5.140 | 283,800 | -0.14(-2.65%) |
Sep 26, 2019 | 5.160 | 5.430 | 5.000 | 5.280 | 93,841 | +0.11(+2.13%) |
Sep 25, 2019 | 5.340 | 5.580 | 4.850 | 5.170 | 252,768 | -0.20(-3.72%) |
Sep 24, 2019 | 5.850 | 6.090 | 5.280 | 5.370 | 179,164 | -0.48(-8.21%) |
Sep 23, 2019 | 6.150 | 6.150 | 5.750 | 5.850 | 85,880 | -0.23(-3.78%) |
Sep 20, 2019 | 6.210 | 6.295 | 5.790 | 6.080 | 85,600 | -0.17(-2.72%) |
Sep 19, 2019 | 6.150 | 6.365 | 6.110 | 6.250 | 33,480 | +0.15(+2.46%) |
Sep 18, 2019 | 6.450 | 6.680 | 6.070 | 6.100 | 105,107 | -0.40(-6.15%) |
Sep 17, 2019 | 6.570 | 6.735 | 6.310 | 6.500 | 43,575 | -0.03(-0.46%) |
Sep 16, 2019 | 6.690 | 6.841 | 6.500 | 6.530 | 111,175 | -0.11(-1.66%) |
Sep 13, 2019 | 6.730 | 6.930 | 6.580 | 6.640 | 8,100 | -0.13(-1.92%) |
Sep 12, 2019 | 6.730 | 6.870 | 6.550 | 6.770 | 88,349 | +0.00(+0.00%) |
Sep 11, 2019 | 6.800 | 6.810 | 6.600 | 6.770 | 40,923 | -0.07(-1.02%) |
Sep 10, 2019 | 6.710 | 6.860 | 6.620 | 6.840 | 22,043 | +0.07(+1.03%) |
Sep 09, 2019 | 6.820 | 6.900 | 6.600 | 6.770 | 54,193 | -0.09(-1.31%) |
Sep 06, 2019 | 6.860 | 6.940 | 6.750 | 6.860 | 12,100 | -0.05(-0.75%) |
Sep 05, 2019 | 6.850 | 7.000 | 6.750 | 6.912 | 145,426 | +0.06(+0.91%) |
Sep 04, 2019 | 6.970 | 7.070 | 6.630 | 6.850 | 100,836 | -0.15(-2.14%) |
Sep 03, 2019 | 7.000 | 7.150 | 6.820 | 7.000 | 218,599 | -0.15(-2.10%) |
Aug 30, 2019 | 7.210 | 7.390 | 6.500 | 7.150 | 245,400 | +0.20(+2.88%) |
Aug 29, 2019 | 6.970 | 7.295 | 6.730 | 6.950 | 223,508 | +0.03(+0.43%) |
Aug 28, 2019 | 6.440 | 6.989 | 6.400 | 6.920 | 91,256 | +0.42(+6.46%) |
Aug 27, 2019 | 6.550 | 6.700 | 6.250 | 6.500 | 154,242 | -0.05(-0.76%) |
Aug 26, 2019 | 6.870 | 6.880 | 6.510 | 6.550 | 109,882 | -0.25(-3.68%) |
Aug 23, 2019 | 6.940 | 7.180 | 6.770 | 6.800 | 103,600 | -0.23(-3.27%) |
Aug 22, 2019 | 6.810 | 7.369 | 6.800 | 7.030 | 284,561 | +0.05(+0.72%) |
Aug 21, 2019 | 7.240 | 7.240 | 6.870 | 6.980 | 138,158 | +0.00(+0.00%) |
Aug 20, 2019 | 7.570 | 7.575 | 6.800 | 6.980 | 101,255 | -0.40(-5.42%) |
Aug 19, 2019 | 7.480 | 7.560 | 7.200 | 7.380 | 18,933 | +0.15(+2.07%) |
Aug 16, 2019 | 7.330 | 7.400 | 7.170 | 7.230 | 75,400 | -0.23(-3.08%) |
Aug 15, 2019 | 7.650 | 7.650 | 7.310 | 7.460 | 54,873 | -0.11(-1.45%) |
Aug 14, 2019 | 7.600 | 7.600 | 7.450 | 7.570 | 7,153 | +0.16(+2.16%) |
Aug 13, 2019 | 7.520 | 7.910 | 7.280 | 7.410 | 53,037 | -0.27(-3.52%) |
Aug 12, 2019 | 8.300 | 8.450 | 7.550 | 7.680 | 100,191 | -0.81(-9.54%) |
Aug 09, 2019 | 8.400 | 8.795 | 8.280 | 8.490 | 32,600 | -0.40(-4.50%) |
Aug 08, 2019 | 9.000 | 9.000 | 8.450 | 8.890 | 27,640 | -0.13(-1.44%) |
Aug 07, 2019 | 9.190 | 9.190 | 8.327 | 9.020 | 38,693 | +0.42(+4.88%) |
Aug 06, 2019 | 8.600 | 8.688 | 8.300 | 8.600 | 8,113 | +0.09(+1.06%) |
Aug 05, 2019 | 8.500 | 8.720 | 8.260 | 8.510 | 13,073 | -0.27(-3.08%) |
Aug 02, 2019 | 8.900 | 9.096 | 8.451 | 8.780 | 30,900 | -0.02(-0.23%) |
Aug 01, 2019 | 8.800 | 9.000 | 8.750 | 8.800 | 82,789 | -0.07(-0.79%) |
Jul 31, 2019 | 8.410 | 8.960 | 8.220 | 8.870 | 23,682 | +0.47(+5.60%) |
Jul 30, 2019 | 8.380 | 8.456 | 7.520 | 8.400 | 42,934 | -0.19(-2.21%) |
Jul 29, 2019 | 8.960 | 8.990 | 8.276 | 8.590 | 120,116 | -0.41(-4.56%) |
Jul 26, 2019 | 9.070 | 9.100 | 8.550 | 9.000 | 22,400 | -0.07(-0.77%) |
Jul 25, 2019 | 8.860 | 9.070 | 8.770 | 9.070 | 19,908 | +0.47(+5.47%) |
Jul 24, 2019 | 8.100 | 8.960 | 7.990 | 8.600 | 106,265 | -0.40(-4.44%) |
Jul 23, 2019 | 8.950 | 9.340 | 8.500 | 9.000 | 489,415 | -0.10(-1.10%) |
Jul 22, 2019 | 9.570 | 9.570 | 8.870 | 9.100 | 122,935 | -0.47(-4.96%) |
Jul 19, 2019 | 10.95 | 10.95 | 9.460 | 9.575 | 395,500 | -1.18(-10.93%) |
Jul 18, 2019 | 11.14 | 11.55 | 10.72 | 10.75 | 26,265 | -0.72(-6.28%) |
Jul 17, 2019 | 11.00 | 11.47 | 10.88 | 11.47 | 22,584 | +0.32(+2.87%) |
Jul 16, 2019 | 11.61 | 11.61 | 10.87 | 11.15 | 17,866 | -0.57(-4.86%) |
Jul 15, 2019 | 12.20 | 12.20 | 11.32 | 11.72 | 21,464 | -0.28(-2.33%) |
Jul 12, 2019 | 11.56 | 12.05 | 11.35 | 12.00 | 26,400 | +0.65(+5.73%) |
Jul 11, 2019 | 11.70 | 11.92 | 11.26 | 11.35 | 28,974 | -0.61(-5.10%) |
Jul 10, 2019 | 11.87 | 12.00 | 11.80 | 11.96 | 8,252 | +0.22(+1.87%) |
Jul 09, 2019 | 11.50 | 11.81 | 11.50 | 11.74 | 2,722 | +0.10(+0.86%) |
Jul 08, 2019 | 11.64 | 11.64 | 11.64 | 11.64 | 175 | +0.14(+1.22%) |
Jul 05, 2019 | 11.66 | 11.66 | 11.50 | 11.50 | 3,400 | +0.00(+0.01%) |
Jul 03, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 400 | -0.11(-0.94%) |
Jul 02, 2019 | 11.50 | 11.81 | 11.50 | 11.61 | 13,072 | -0.20(-1.71%) |