Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.920 | 7.440 | 6.900 | 7.290 | 1,616,873 | +0.29(+4.14%) |
Oct 30, 2019 | 6.930 | 7.140 | 6.890 | 7.000 | 2,127,523 | -0.35(-4.76%) |
Oct 29, 2019 | 7.210 | 7.390 | 6.900 | 7.350 | 3,067,250 | -0.38(-4.92%) |
Oct 28, 2019 | 7.850 | 8.090 | 7.600 | 7.730 | 1,327,992 | -0.68(-8.09%) |
Oct 25, 2019 | 8.530 | 8.560 | 8.370 | 8.410 | 405,575 | +0.03(+0.36%) |
Oct 24, 2019 | 8.580 | 8.770 | 8.360 | 8.380 | 770,001 | -0.28(-3.23%) |
Oct 23, 2019 | 8.520 | 8.780 | 8.520 | 8.660 | 497,429 | +0.12(+1.41%) |
Oct 22, 2019 | 8.450 | 8.570 | 8.360 | 8.540 | 714,557 | +0.03(+0.35%) |
Oct 21, 2019 | 8.540 | 8.730 | 8.500 | 8.510 | 837,045 | +0.56(+7.04%) |
Oct 18, 2019 | 8.230 | 8.300 | 7.940 | 7.950 | 1,435,148 | -0.16(-1.97%) |
Oct 17, 2019 | 8.230 | 8.320 | 7.960 | 8.110 | 978,229 | -0.24(-2.87%) |
Oct 16, 2019 | 7.890 | 8.400 | 7.840 | 8.350 | 1,195,858 | +0.32(+3.99%) |
Oct 15, 2019 | 8.300 | 8.310 | 8.010 | 8.030 | 1,260,459 | -0.50(-5.86%) |
Oct 11, 2019 | 8.530 | 8.530 | 8.530 | 0 | -0.40(-4.48%) | |
Oct 10, 2019 | 8.710 | 8.940 | 8.560 | 8.930 | 1,637,425 | +0.21(+2.41%) |
Oct 09, 2019 | 8.420 | 8.740 | 8.290 | 8.720 | 1,012,035 | +0.39(+4.68%) |
Oct 08, 2019 | 8.300 | 8.480 | 8.300 | 8.330 | 828,669 | +0.10(+1.22%) |
Oct 07, 2019 | 8.190 | 8.320 | 8.050 | 8.230 | 1,516,790 | +0.25(+3.13%) |
Oct 04, 2019 | 8.320 | 8.390 | 7.650 | 7.980 | 1,797,146 | -0.09(-1.12%) |
Oct 03, 2019 | 8.800 | 9.040 | 7.980 | 8.070 | 2,429,438 | -0.59(-6.81%) |
Oct 02, 2019 | 8.490 | 8.780 | 8.390 | 8.660 | 1,356,283 | +0.25(+2.97%) |
Oct 01, 2019 | 8.400 | 8.600 | 8.320 | 8.410 | 1,420,570 | +0.22(+2.69%) |
Sep 30, 2019 | 8.100 | 8.200 | 7.960 | 8.190 | 1,460,252 | +0.46(+5.95%) |
Sep 27, 2019 | 7.790 | 7.840 | 7.580 | 7.730 | 1,340,785 | +0.30(+4.04%) |
Sep 26, 2019 | 7.160 | 7.630 | 7.110 | 7.430 | 2,577,923 | +0.38(+5.39%) |
Sep 25, 2019 | 7.250 | 7.300 | 6.950 | 7.050 | 1,207,990 | +0.03(+0.43%) |
Sep 24, 2019 | 6.760 | 7.050 | 6.750 | 7.020 | 1,342,673 | +0.20(+2.93%) |
Sep 23, 2019 | 6.970 | 7.030 | 6.780 | 6.820 | 1,342,075 | +0.00(+0.00%) |
Sep 20, 2019 | 6.640 | 6.960 | 6.630 | 6.820 | 1,193,175 | +0.11(+1.64%) |
Sep 19, 2019 | 6.480 | 6.790 | 6.480 | 6.710 | 2,156,439 | +0.37(+5.84%) |
Sep 18, 2019 | 6.220 | 6.480 | 6.210 | 6.340 | 1,217,152 | +0.15(+2.42%) |
Sep 17, 2019 | 6.130 | 6.220 | 6.020 | 6.190 | 1,225,531 | +0.14(+2.31%) |
Sep 16, 2019 | 6.160 | 6.250 | 6.000 | 6.050 | 2,378,810 | -0.31(-4.87%) |
Sep 13, 2019 | 6.600 | 6.720 | 6.300 | 6.360 | 2,155,290 | -0.28(-4.22%) |
Sep 12, 2019 | 6.800 | 6.870 | 6.590 | 6.640 | 1,620,068 | -0.10(-1.48%) |
Sep 11, 2019 | 6.730 | 6.760 | 6.520 | 6.740 | 1,780,254 | +0.19(+2.90%) |
Sep 10, 2019 | 6.450 | 6.620 | 6.400 | 6.550 | 1,269,119 | +0.05(+0.77%) |
Sep 09, 2019 | 6.780 | 6.800 | 6.480 | 6.500 | 2,068,493 | -0.57(-8.06%) |
Sep 06, 2019 | 7.390 | 7.430 | 6.980 | 7.070 | 2,902,130 | -0.30(-4.07%) |
Sep 05, 2019 | 7.410 | 7.680 | 7.240 | 7.370 | 2,137,614 | -0.01(-0.14%) |
Sep 04, 2019 | 7.660 | 7.830 | 7.270 | 7.380 | 2,304,768 | -0.62(-7.75%) |
Sep 03, 2019 | 7.960 | 8.050 | 7.870 | 8.000 | 1,756,150 | -0.50(-5.88%) |
Aug 30, 2019 | 8.500 | 8.500 | 8.500 | 0 | +0.08(+0.95%) | |
Aug 29, 2019 | 8.650 | 8.730 | 8.270 | 8.420 | 2,612,854 | -0.46(-5.18%) |
Aug 28, 2019 | 8.750 | 8.990 | 8.570 | 8.880 | 1,874,178 | -0.29(-3.16%) |
Aug 27, 2019 | 9.310 | 9.310 | 9.110 | 9.170 | 2,168,574 | +0.25(+2.80%) |
Aug 26, 2019 | 9.060 | 9.170 | 8.850 | 8.920 | 2,078,650 | -0.63(-6.60%) |
Aug 23, 2019 | 9.690 | 9.770 | 9.460 | 9.550 | 827,683 | +0.00(+0.00%) |
Aug 22, 2019 | 9.350 | 9.590 | 9.210 | 9.550 | 957,704 | +0.17(+1.81%) |
Aug 21, 2019 | 9.150 | 9.520 | 9.150 | 9.380 | 1,174,266 | +0.33(+3.65%) |
Aug 20, 2019 | 9.100 | 9.260 | 9.000 | 9.050 | 1,160,579 | -0.11(-1.20%) |
Aug 19, 2019 | 9.480 | 9.520 | 9.040 | 9.160 | 1,013,015 | -0.01(-0.11%) |
Aug 16, 2019 | 9.150 | 9.410 | 9.110 | 9.170 | 1,184,033 | +0.17(+1.89%) |
Aug 15, 2019 | 9.500 | 9.590 | 8.600 | 9.000 | 2,730,935 | -0.56(-5.86%) |
Aug 14, 2019 | 9.590 | 9.850 | 9.550 | 9.560 | 906,006 | -0.03(-0.31%) |
Aug 13, 2019 | 9.720 | 9.900 | 9.390 | 9.590 | 1,807,650 | -0.37(-3.71%) |
Aug 12, 2019 | 9.680 | 10.11 | 9.660 | 9.960 | 832,033 | +0.07(+0.71%) |
Aug 09, 2019 | 9.950 | 9.950 | 9.650 | 9.890 | 973,037 | +0.04(+0.41%) |
Aug 08, 2019 | 9.920 | 10.10 | 9.550 | 9.850 | 1,415,708 | -0.37(-3.62%) |
Aug 07, 2019 | 9.990 | 10.31 | 9.770 | 10.22 | 1,064,353 | +0.20(+2.00%) |
Aug 06, 2019 | 10.02 | 10.13 | 9.750 | 10.02 | 1,134,803 | +0.33(+3.41%) |
Aug 02, 2019 | 9.690 | 9.690 | 9.690 | 0 | +0.21(+2.22%) |