Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.180 | 8.500 | 8.180 | 8.440 | 63,229 | +0.21(+2.55%) |
Sep 27, 2019 | 8.080 | 8.488 | 8.000 | 8.230 | 134,300 | +0.07(+0.86%) |
Sep 26, 2019 | 8.230 | 8.250 | 8.050 | 8.160 | 35,983 | -0.02(-0.24%) |
Sep 25, 2019 | 8.050 | 8.300 | 7.890 | 8.180 | 125,625 | +0.11(+1.36%) |
Sep 24, 2019 | 8.070 | 8.160 | 8.060 | 8.070 | 127,252 | -0.01(-0.12%) |
Sep 23, 2019 | 8.270 | 8.350 | 8.020 | 8.080 | 166,896 | -0.32(-3.81%) |
Sep 20, 2019 | 8.200 | 8.400 | 8.200 | 8.400 | 132,200 | +0.11(+1.33%) |
Sep 19, 2019 | 8.300 | 8.450 | 8.060 | 8.290 | 121,065 | -0.12(-1.43%) |
Sep 18, 2019 | 8.440 | 8.690 | 8.310 | 8.410 | 227,432 | -0.11(-1.29%) |
Sep 17, 2019 | 8.480 | 8.650 | 8.330 | 8.520 | 129,363 | -0.03(-0.35%) |
Sep 16, 2019 | 8.580 | 8.630 | 8.400 | 8.550 | 134,987 | -0.03(-0.35%) |
Sep 13, 2019 | 8.490 | 8.640 | 8.250 | 8.580 | 227,800 | +0.15(+1.78%) |
Sep 12, 2019 | 8.290 | 8.597 | 8.050 | 8.430 | 403,191 | +0.03(+0.36%) |
Sep 11, 2019 | 8.400 | 8.550 | 8.220 | 8.400 | 140,883 | -0.05(-0.59%) |
Sep 10, 2019 | 8.090 | 8.470 | 8.060 | 8.450 | 225,994 | +0.26(+3.17%) |
Sep 09, 2019 | 8.190 | 8.190 | 7.990 | 8.190 | 171,546 | +0.14(+1.74%) |
Sep 06, 2019 | 8.160 | 8.216 | 7.950 | 8.050 | 130,000 | -0.17(-2.07%) |
Sep 05, 2019 | 7.850 | 8.280 | 7.850 | 8.220 | 208,149 | +0.36(+4.58%) |
Sep 04, 2019 | 7.600 | 8.050 | 7.550 | 7.860 | 127,367 | +0.26(+3.42%) |
Sep 03, 2019 | 7.670 | 7.840 | 7.550 | 7.600 | 106,915 | -0.29(-3.68%) |
Aug 30, 2019 | 8.280 | 8.280 | 7.850 | 7.890 | 118,600 | -0.09(-1.13%) |
Aug 29, 2019 | 7.630 | 8.030 | 7.630 | 7.980 | 106,770 | +0.31(+4.04%) |
Aug 28, 2019 | 7.620 | 7.690 | 7.500 | 7.670 | 112,564 | -0.14(-1.79%) |
Aug 27, 2019 | 8.160 | 8.160 | 7.400 | 7.810 | 329,035 | -0.52(-6.24%) |
Aug 26, 2019 | 8.520 | 8.600 | 8.140 | 8.330 | 222,932 | -0.28(-3.25%) |
Aug 23, 2019 | 9.200 | 9.300 | 8.000 | 8.610 | 599,200 | -0.33(-3.69%) |
Aug 22, 2019 | 8.950 | 9.100 | 8.750 | 8.940 | 405,934 | +0.22(+2.52%) |
Aug 21, 2019 | 8.400 | 8.800 | 8.110 | 8.720 | 359,440 | +0.49(+5.95%) |
Aug 20, 2019 | 7.750 | 8.400 | 7.750 | 8.230 | 267,755 | +0.53(+6.88%) |
Aug 19, 2019 | 7.470 | 7.730 | 7.390 | 7.700 | 207,724 | +0.32(+4.34%) |
Aug 16, 2019 | 7.260 | 7.420 | 7.250 | 7.380 | 124,500 | +0.20(+2.79%) |
Aug 15, 2019 | 7.070 | 7.450 | 7.070 | 7.180 | 168,780 | +0.02(+0.28%) |
Aug 14, 2019 | 7.400 | 7.490 | 7.100 | 7.160 | 178,813 | -0.39(-5.17%) |
Aug 13, 2019 | 7.800 | 7.880 | 7.390 | 7.550 | 318,575 | -0.44(-5.51%) |
Aug 12, 2019 | 8.080 | 8.160 | 7.640 | 7.990 | 156,048 | -0.14(-1.72%) |
Aug 09, 2019 | 8.300 | 8.300 | 7.840 | 8.130 | 230,300 | -0.20(-2.40%) |
Aug 08, 2019 | 8.170 | 8.435 | 7.580 | 8.330 | 443,392 | +0.16(+1.96%) |
Aug 07, 2019 | 7.890 | 8.190 | 7.520 | 8.170 | 500,586 | +0.42(+5.42%) |
Aug 06, 2019 | 7.360 | 7.950 | 7.360 | 7.750 | 510,718 | +0.49(+6.75%) |
Aug 05, 2019 | 7.200 | 7.300 | 7.100 | 7.260 | 364,544 | +0.12(+1.68%) |
Aug 02, 2019 | 7.100 | 7.430 | 6.920 | 7.140 | 317,300 | +0.29(+4.23%) |
Aug 01, 2019 | 6.950 | 7.580 | 6.750 | 6.850 | 682,687 | +0.27(+4.10%) |
Jul 31, 2019 | 6.650 | 6.690 | 6.420 | 6.580 | 174,086 | -0.07(-1.05%) |
Jul 30, 2019 | 6.660 | 6.700 | 6.600 | 6.650 | 81,662 | +0.06(+0.91%) |
Jul 29, 2019 | 6.940 | 6.940 | 6.520 | 6.590 | 518,399 | +0.21(+3.29%) |
Jul 26, 2019 | 6.160 | 6.490 | 6.062 | 6.380 | 356,200 | +0.45(+7.59%) |
Jul 25, 2019 | 5.940 | 6.000 | 5.810 | 5.930 | 243,984 | +0.29(+5.14%) |
Jul 24, 2019 | 5.600 | 5.690 | 5.330 | 5.640 | 678,989 | -0.05(-0.88%) |
Jul 23, 2019 | 5.520 | 5.800 | 5.340 | 5.690 | 552,253 | +0.19(+3.45%) |
Jul 22, 2019 | 6.000 | 6.000 | 5.500 | 5.500 | 371,644 | -0.50(-8.33%) |
Jul 19, 2019 | 5.580 | 6.180 | 5.580 | 6.000 | 197,300 | +0.42(+7.53%) |
Jul 18, 2019 | 5.680 | 5.720 | 5.500 | 5.580 | 269,825 | -0.12(-2.11%) |
Jul 17, 2019 | 5.860 | 5.860 | 5.660 | 5.700 | 154,251 | -0.09(-1.55%) |
Jul 16, 2019 | 5.800 | 5.950 | 5.700 | 5.790 | 228,779 | -0.01(-0.17%) |
Jul 15, 2019 | 5.900 | 6.060 | 5.800 | 5.800 | 426,097 | -0.15(-2.52%) |
Jul 12, 2019 | 5.920 | 6.229 | 5.920 | 5.950 | 122,800 | -0.01(-0.17%) |
Jul 11, 2019 | 5.970 | 6.000 | 5.900 | 5.960 | 153,740 | +0.06(+1.02%) |
Jul 10, 2019 | 6.100 | 6.167 | 5.900 | 5.900 | 159,136 | -0.09(-1.50%) |
Jul 09, 2019 | 5.960 | 6.070 | 5.950 | 5.990 | 111,633 | -0.04(-0.66%) |
Jul 08, 2019 | 6.100 | 6.100 | 5.900 | 6.030 | 251,500 | -0.01(-0.17%) |
Jul 05, 2019 | 6.570 | 6.580 | 5.910 | 6.040 | 675,000 | -0.53(-8.07%) |
Jul 03, 2019 | 6.530 | 6.570 | 6.300 | 6.570 | 282,500 | +0.04(+0.61%) |
Jul 02, 2019 | 7.130 | 7.130 | 6.520 | 6.530 | 192,623 | -0.42(-6.04%) |