Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.590 | 7.660 | 7.280 | 7.470 | 1,000,669 | -0.03(-0.40%) |
Sep 27, 2019 | 7.780 | 7.950 | 7.480 | 7.500 | 735,100 | -0.24(-3.04%) |
Sep 26, 2019 | 8.040 | 8.080 | 7.560 | 7.735 | 1,367,782 | -0.32(-3.97%) |
Sep 25, 2019 | 7.990 | 8.310 | 7.800 | 8.055 | 956,651 | +0.02(+0.19%) |
Sep 24, 2019 | 8.390 | 8.480 | 7.800 | 8.040 | 1,296,301 | -0.35(-4.17%) |
Sep 23, 2019 | 8.550 | 8.850 | 8.350 | 8.390 | 1,360,273 | -0.15(-1.76%) |
Sep 20, 2019 | 8.760 | 8.800 | 8.280 | 8.540 | 1,935,400 | -0.20(-2.29%) |
Sep 19, 2019 | 9.130 | 9.130 | 8.620 | 8.740 | 875,218 | -0.40(-4.38%) |
Sep 18, 2019 | 9.140 | 9.230 | 8.750 | 9.140 | 1,169,628 | -0.01(-0.11%) |
Sep 17, 2019 | 9.760 | 9.820 | 9.120 | 9.150 | 1,163,107 | -0.63(-6.44%) |
Sep 16, 2019 | 9.760 | 10.45 | 9.660 | 9.780 | 937,503 | -0.16(-1.61%) |
Sep 13, 2019 | 10.17 | 10.24 | 9.560 | 9.940 | 1,102,800 | -0.52(-4.97%) |
Sep 12, 2019 | 10.48 | 10.93 | 10.26 | 10.46 | 1,557,026 | +0.27(+2.65%) |
Sep 11, 2019 | 10.29 | 10.48 | 9.940 | 10.19 | 874,027 | -0.21(-2.02%) |
Sep 10, 2019 | 9.070 | 11.00 | 8.440 | 10.40 | 3,711,107 | +0.07(+0.68%) |
Sep 09, 2019 | 9.670 | 10.40 | 9.510 | 10.33 | 815,041 | +0.73(+7.60%) |
Sep 06, 2019 | 9.540 | 9.700 | 9.450 | 9.600 | 445,300 | +0.06(+0.63%) |
Sep 05, 2019 | 9.440 | 9.970 | 9.260 | 9.540 | 995,288 | +0.33(+3.58%) |
Sep 04, 2019 | 8.580 | 9.220 | 8.500 | 9.210 | 796,126 | +0.73(+8.61%) |
Sep 03, 2019 | 8.480 | 8.630 | 8.390 | 8.480 | 502,595 | -0.08(-0.93%) |
Aug 30, 2019 | 8.600 | 8.680 | 8.233 | 8.560 | 797,100 | -0.03(-0.35%) |
Aug 29, 2019 | 8.630 | 8.790 | 8.470 | 8.590 | 324,928 | +0.04(+0.47%) |
Aug 28, 2019 | 8.300 | 8.760 | 8.250 | 8.550 | 553,323 | +0.20(+2.40%) |
Aug 27, 2019 | 8.790 | 8.800 | 8.340 | 8.350 | 387,830 | -0.38(-4.35%) |
Aug 26, 2019 | 8.600 | 8.765 | 8.395 | 8.730 | 340,781 | +0.24(+2.83%) |
Aug 23, 2019 | 8.640 | 8.760 | 8.470 | 8.490 | 590,000 | -0.18(-2.08%) |
Aug 22, 2019 | 8.950 | 8.990 | 8.660 | 8.670 | 293,702 | -0.23(-2.58%) |
Aug 21, 2019 | 9.030 | 9.136 | 8.890 | 8.900 | 351,897 | -0.06(-0.67%) |
Aug 20, 2019 | 9.090 | 9.190 | 8.720 | 8.960 | 459,955 | -0.12(-1.32%) |
Aug 19, 2019 | 9.250 | 9.300 | 8.870 | 9.080 | 802,569 | -0.02(-0.22%) |
Aug 16, 2019 | 9.080 | 9.410 | 9.000 | 9.100 | 580,700 | +0.07(+0.78%) |
Aug 15, 2019 | 9.030 | 9.270 | 8.830 | 9.030 | 502,411 | +0.04(+0.44%) |
Aug 14, 2019 | 9.090 | 9.260 | 8.900 | 8.990 | 715,441 | -0.26(-2.81%) |
Aug 13, 2019 | 9.120 | 9.500 | 9.120 | 9.250 | 483,088 | +0.09(+0.98%) |
Aug 12, 2019 | 9.360 | 9.510 | 9.050 | 9.160 | 666,804 | -0.07(-0.76%) |
Aug 09, 2019 | 9.330 | 9.340 | 8.860 | 9.230 | 766,500 | -0.13(-1.39%) |
Aug 08, 2019 | 9.070 | 9.790 | 8.870 | 9.360 | 892,375 | +0.33(+3.65%) |
Aug 07, 2019 | 8.540 | 9.210 | 8.440 | 9.030 | 927,932 | +0.39(+4.51%) |
Aug 06, 2019 | 8.940 | 9.070 | 8.220 | 8.640 | 1,116,685 | -0.21(-2.37%) |
Aug 05, 2019 | 8.200 | 8.950 | 7.820 | 8.850 | 1,338,950 | +0.69(+8.46%) |
Aug 02, 2019 | 8.270 | 8.440 | 8.000 | 8.160 | 531,300 | -0.11(-1.33%) |
Aug 01, 2019 | 8.390 | 8.587 | 8.110 | 8.270 | 627,144 | -0.08(-0.96%) |
Jul 31, 2019 | 8.530 | 8.800 | 8.270 | 8.350 | 921,757 | -0.14(-1.65%) |
Jul 30, 2019 | 8.050 | 8.580 | 7.950 | 8.490 | 755,136 | +0.37(+4.56%) |
Jul 29, 2019 | 8.360 | 8.400 | 7.810 | 8.120 | 920,585 | -0.25(-2.99%) |
Jul 26, 2019 | 7.960 | 8.458 | 7.700 | 8.370 | 988,500 | +0.43(+5.42%) |
Jul 25, 2019 | 8.010 | 8.260 | 7.850 | 7.940 | 1,376,176 | -0.23(-2.82%) |
Jul 24, 2019 | 9.070 | 9.120 | 7.410 | 8.170 | 5,910,834 | -0.02(-0.24%) |
Jul 23, 2019 | 11.90 | 11.99 | 7.910 | 8.190 | 9,983,625 | -3.79(-31.64%) |
Jul 22, 2019 | 11.92 | 12.02 | 11.31 | 11.98 | 872,202 | +0.16(+1.35%) |
Jul 19, 2019 | 11.77 | 12.48 | 11.74 | 11.82 | 962,000 | +0.04(+0.34%) |
Jul 18, 2019 | 11.66 | 12.03 | 11.48 | 11.78 | 680,653 | +0.12(+1.03%) |
Jul 17, 2019 | 11.62 | 11.97 | 11.46 | 11.66 | 836,142 | +0.05(+0.43%) |
Jul 16, 2019 | 11.42 | 11.87 | 11.31 | 11.61 | 1,481,872 | +0.19(+1.66%) |
Jul 15, 2019 | 11.19 | 11.60 | 11.14 | 11.42 | 990,982 | +0.23(+2.06%) |
Jul 12, 2019 | 10.70 | 11.38 | 10.64 | 11.19 | 1,198,200 | +0.53(+4.97%) |
Jul 11, 2019 | 11.07 | 11.11 | 10.40 | 10.66 | 1,152,390 | -0.44(-3.96%) |
Jul 10, 2019 | 11.45 | 11.52 | 10.61 | 11.10 | 1,257,978 | -0.28(-2.46%) |
Jul 09, 2019 | 11.60 | 11.93 | 11.11 | 11.38 | 1,816,592 | -0.26(-2.23%) |
Jul 08, 2019 | 10.98 | 11.70 | 10.09 | 11.64 | 11,802,555 | -1.82(-13.52%) |
Jul 05, 2019 | 13.68 | 13.70 | 13.20 | 13.46 | 920,700 | -0.15(-1.10%) |
Jul 03, 2019 | 14.05 | 14.16 | 13.39 | 13.61 | 546,900 | -0.32(-2.30%) |
Jul 02, 2019 | 14.60 | 14.73 | 13.72 | 13.93 | 914,432 | -1.07(-7.13%) |