Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.972 | 6.200 | 5.297 | 5.897 | 807,912 | -0.00(-0.05%) |
Sep 27, 2019 | 6.380 | 6.380 | 5.800 | 5.900 | 425,400 | -0.35(-5.60%) |
Sep 26, 2019 | 6.196 | 6.421 | 6.080 | 6.250 | 481,944 | +0.26(+4.34%) |
Sep 25, 2019 | 6.300 | 6.310 | 5.910 | 5.990 | 482,734 | -0.23(-3.70%) |
Sep 24, 2019 | 6.530 | 6.697 | 6.000 | 6.220 | 862,499 | -0.32(-4.89%) |
Sep 23, 2019 | 6.935 | 7.000 | 6.510 | 6.540 | 412,873 | -0.39(-5.63%) |
Sep 20, 2019 | 7.147 | 7.300 | 6.750 | 6.930 | 657,400 | -0.27(-3.76%) |
Sep 19, 2019 | 7.420 | 7.580 | 7.180 | 7.200 | 404,301 | -0.22(-2.96%) |
Sep 18, 2019 | 7.430 | 7.430 | 7.290 | 7.420 | 299,463 | +0.08(+1.09%) |
Sep 17, 2019 | 7.195 | 7.395 | 7.175 | 7.340 | 554,197 | +0.20(+2.76%) |
Sep 16, 2019 | 7.844 | 8.000 | 7.057 | 7.143 | 1,149,580 | -0.77(-9.70%) |
Sep 13, 2019 | 8.130 | 8.253 | 7.850 | 7.910 | 529,200 | -0.17(-2.10%) |
Sep 12, 2019 | 8.700 | 8.768 | 8.060 | 8.080 | 460,609 | -0.72(-8.18%) |
Sep 11, 2019 | 9.610 | 9.610 | 8.798 | 8.800 | 181,889 | -0.49(-5.27%) |
Sep 10, 2019 | 9.500 | 9.640 | 8.850 | 9.290 | 261,550 | -0.16(-1.69%) |
Sep 09, 2019 | 9.535 | 9.620 | 9.220 | 9.450 | 153,862 | +0.25(+2.72%) |
Sep 06, 2019 | 9.500 | 9.507 | 9.140 | 9.200 | 154,000 | -0.06(-0.63%) |
Sep 05, 2019 | 8.990 | 9.520 | 8.895 | 9.258 | 291,052 | +0.42(+4.71%) |
Sep 04, 2019 | 8.945 | 8.990 | 8.600 | 8.842 | 222,943 | +0.44(+5.26%) |
Sep 03, 2019 | 8.260 | 8.550 | 8.250 | 8.400 | 201,456 | +0.14(+1.70%) |
Aug 30, 2019 | 8.100 | 8.338 | 8.040 | 8.260 | 96,400 | +0.14(+1.72%) |
Aug 29, 2019 | 8.590 | 8.590 | 8.100 | 8.120 | 125,640 | -0.08(-1.02%) |
Aug 28, 2019 | 8.470 | 8.550 | 8.020 | 8.204 | 181,731 | -0.10(-1.16%) |
Aug 27, 2019 | 8.950 | 9.000 | 8.264 | 8.300 | 299,256 | -0.34(-3.94%) |
Aug 26, 2019 | 7.940 | 8.648 | 7.920 | 8.640 | 212,404 | +0.85(+10.85%) |
Aug 23, 2019 | 8.135 | 8.310 | 7.780 | 7.794 | 177,800 | -0.45(-5.44%) |
Aug 22, 2019 | 8.410 | 8.754 | 7.915 | 8.242 | 327,709 | -0.11(-1.35%) |
Aug 21, 2019 | 8.740 | 8.740 | 8.100 | 8.355 | 187,635 | -0.04(-0.54%) |
Aug 20, 2019 | 9.030 | 9.180 | 8.370 | 8.400 | 237,722 | -0.63(-6.93%) |
Aug 19, 2019 | 9.240 | 9.400 | 9.000 | 9.026 | 282,426 | -0.13(-1.47%) |
Aug 16, 2019 | 8.710 | 9.160 | 8.370 | 9.160 | 381,600 | +0.68(+8.02%) |
Aug 15, 2019 | 8.890 | 8.900 | 8.300 | 8.480 | 245,822 | -0.43(-4.83%) |
Aug 14, 2019 | 8.750 | 8.990 | 8.450 | 8.910 | 202,226 | -0.08(-0.92%) |
Aug 13, 2019 | 7.780 | 9.060 | 7.616 | 8.993 | 279,311 | +1.31(+17.00%) |
Aug 12, 2019 | 7.700 | 7.880 | 7.600 | 7.686 | 124,029 | -0.04(-0.47%) |
Aug 09, 2019 | 8.110 | 8.110 | 7.643 | 7.723 | 184,200 | -0.16(-1.99%) |
Aug 08, 2019 | 7.450 | 7.940 | 7.269 | 7.879 | 267,324 | +0.47(+6.33%) |
Aug 07, 2019 | 7.375 | 7.560 | 7.300 | 7.410 | 105,947 | -0.04(-0.51%) |
Aug 06, 2019 | 7.295 | 7.500 | 7.250 | 7.448 | 137,453 | +0.14(+1.89%) |
Aug 05, 2019 | 7.490 | 7.490 | 7.050 | 7.310 | 201,367 | -0.16(-2.14%) |
Aug 02, 2019 | 7.420 | 7.490 | 7.122 | 7.470 | 212,100 | +0.02(+0.27%) |
Aug 01, 2019 | 7.604 | 7.720 | 7.101 | 7.450 | 388,775 | -0.16(-2.10%) |
Jul 31, 2019 | 8.040 | 8.080 | 7.602 | 7.610 | 265,366 | -0.43(-5.41%) |
Jul 30, 2019 | 8.195 | 8.225 | 7.832 | 8.045 | 295,004 | -0.11(-1.32%) |
Jul 29, 2019 | 8.080 | 8.430 | 8.000 | 8.152 | 188,727 | -0.08(-0.94%) |
Jul 26, 2019 | 8.290 | 8.450 | 7.965 | 8.230 | 108,800 | +0.14(+1.73%) |
Jul 25, 2019 | 7.980 | 8.570 | 7.960 | 8.090 | 318,627 | -0.26(-3.11%) |
Jul 24, 2019 | 8.370 | 8.407 | 8.170 | 8.350 | 99,280 | +0.09(+1.04%) |
Jul 23, 2019 | 8.510 | 8.750 | 8.010 | 8.264 | 281,613 | -0.22(-2.54%) |
Jul 22, 2019 | 9.040 | 9.040 | 8.260 | 8.480 | 315,484 | -0.14(-1.62%) |
Jul 19, 2019 | 8.680 | 9.027 | 8.620 | 8.620 | 239,400 | -0.08(-0.92%) |
Jul 18, 2019 | 9.025 | 9.200 | 8.660 | 8.700 | 295,243 | -0.46(-5.02%) |
Jul 17, 2019 | 9.850 | 9.850 | 9.100 | 9.160 | 219,174 | -0.19(-2.03%) |
Jul 16, 2019 | 9.420 | 9.500 | 9.210 | 9.350 | 171,005 | -0.07(-0.71%) |
Jul 15, 2019 | 9.580 | 9.650 | 9.330 | 9.417 | 110,539 | -0.17(-1.80%) |
Jul 12, 2019 | 9.720 | 9.720 | 9.350 | 9.590 | 247,900 | -0.08(-0.83%) |
Jul 11, 2019 | 9.725 | 10.06 | 9.512 | 9.670 | 127,873 | -0.12(-1.25%) |
Jul 10, 2019 | 9.915 | 10.03 | 9.600 | 9.792 | 139,726 | +0.14(+1.50%) |
Jul 09, 2019 | 10.12 | 10.12 | 9.600 | 9.647 | 179,427 | -0.46(-4.58%) |
Jul 08, 2019 | 10.00 | 10.17 | 9.827 | 10.11 | 193,965 | +0.10(+1.01%) |
Jul 05, 2019 | 10.26 | 10.42 | 9.990 | 10.01 | 152,100 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.55 | 10.05 | 10.10 | 75,500 | -0.19(-1.81%) |
Jul 02, 2019 | 10.35 | 10.75 | 10.09 | 10.29 | 171,324 | -0.39(-3.68%) |