Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.730 | 7.870 | 7.510 | 7.620 | 150,398 | -0.15(-1.93%) |
Oct 30, 2019 | 7.720 | 7.810 | 7.630 | 7.770 | 151,162 | +0.02(+0.26%) |
Oct 29, 2019 | 7.720 | 7.970 | 7.490 | 7.750 | 256,363 | +0.01(+0.13%) |
Oct 28, 2019 | 7.720 | 7.840 | 7.680 | 7.740 | 193,673 | +0.06(+0.78%) |
Oct 25, 2019 | 7.400 | 7.800 | 7.400 | 7.680 | 280,000 | +0.22(+2.95%) |
Oct 24, 2019 | 7.520 | 7.730 | 7.440 | 7.460 | 366,688 | +0.00(+0.00%) |
Oct 23, 2019 | 7.700 | 7.770 | 7.320 | 7.460 | 235,817 | -0.25(-3.24%) |
Oct 22, 2019 | 7.250 | 7.850 | 7.210 | 7.710 | 419,300 | +0.38(+5.18%) |
Oct 21, 2019 | 7.160 | 7.380 | 7.090 | 7.330 | 321,931 | +0.28(+3.97%) |
Oct 18, 2019 | 7.200 | 7.375 | 7.010 | 7.050 | 124,900 | -0.22(-3.03%) |
Oct 17, 2019 | 7.280 | 7.350 | 7.170 | 7.270 | 101,402 | +0.04(+0.55%) |
Oct 16, 2019 | 7.460 | 7.940 | 7.190 | 7.230 | 338,333 | -0.18(-2.43%) |
Oct 15, 2019 | 7.080 | 7.444 | 7.050 | 7.410 | 660,554 | +0.38(+5.48%) |
Oct 14, 2019 | 6.430 | 7.050 | 6.350 | 7.025 | 224,071 | +0.60(+9.34%) |
Oct 11, 2019 | 6.410 | 6.585 | 6.410 | 6.425 | 168,200 | +0.08(+1.34%) |
Oct 10, 2019 | 6.350 | 6.430 | 6.260 | 6.340 | 139,298 | -0.04(-0.63%) |
Oct 09, 2019 | 6.540 | 6.600 | 6.220 | 6.380 | 147,224 | -0.12(-1.85%) |
Oct 08, 2019 | 6.420 | 6.680 | 6.360 | 6.500 | 176,793 | +0.00(+0.00%) |
Oct 07, 2019 | 6.340 | 6.690 | 6.260 | 6.500 | 117,910 | +0.16(+2.44%) |
Oct 04, 2019 | 6.240 | 6.490 | 6.240 | 6.345 | 245,300 | +0.10(+1.60%) |
Oct 03, 2019 | 6.240 | 6.320 | 5.980 | 6.245 | 355,270 | -0.06(-1.03%) |
Oct 02, 2019 | 6.470 | 6.570 | 5.960 | 6.310 | 356,355 | -0.18(-2.77%) |
Oct 01, 2019 | 6.780 | 6.850 | 6.410 | 6.490 | 224,929 | -0.25(-3.78%) |
Sep 30, 2019 | 6.840 | 6.869 | 6.430 | 6.745 | 272,560 | -0.06(-0.95%) |
Sep 27, 2019 | 6.900 | 7.180 | 6.780 | 6.810 | 195,300 | -0.07(-1.02%) |
Sep 26, 2019 | 7.270 | 7.270 | 6.800 | 6.880 | 190,773 | -0.38(-5.23%) |
Sep 25, 2019 | 7.180 | 7.320 | 7.120 | 7.260 | 137,767 | +0.09(+1.26%) |
Sep 24, 2019 | 7.390 | 7.470 | 7.130 | 7.170 | 262,882 | -0.24(-3.24%) |
Sep 23, 2019 | 7.470 | 7.542 | 7.210 | 7.410 | 196,477 | -0.06(-0.80%) |
Sep 20, 2019 | 7.270 | 7.580 | 7.230 | 7.470 | 399,900 | +0.23(+3.18%) |
Sep 19, 2019 | 7.280 | 7.440 | 7.150 | 7.240 | 194,854 | -0.05(-0.69%) |
Sep 18, 2019 | 7.400 | 7.432 | 7.100 | 7.290 | 187,046 | -0.12(-1.62%) |
Sep 17, 2019 | 7.500 | 7.500 | 7.200 | 7.410 | 263,142 | -0.14(-1.85%) |
Sep 16, 2019 | 7.630 | 7.820 | 7.400 | 7.550 | 216,271 | -0.24(-3.08%) |
Sep 13, 2019 | 7.620 | 8.100 | 7.620 | 7.790 | 394,100 | +0.26(+3.45%) |
Sep 12, 2019 | 7.520 | 7.710 | 7.390 | 7.530 | 315,269 | +0.01(+0.13%) |
Sep 11, 2019 | 7.280 | 7.650 | 7.250 | 7.520 | 276,838 | +0.25(+3.44%) |
Sep 10, 2019 | 7.100 | 7.460 | 7.040 | 7.270 | 406,679 | +0.26(+3.71%) |
Sep 09, 2019 | 6.520 | 7.070 | 6.490 | 7.010 | 349,931 | +0.52(+8.01%) |
Sep 06, 2019 | 6.650 | 6.750 | 6.407 | 6.490 | 418,600 | -0.16(-2.41%) |
Sep 05, 2019 | 6.650 | 6.740 | 6.340 | 6.650 | 648,508 | +0.09(+1.37%) |
Sep 04, 2019 | 6.420 | 6.610 | 6.420 | 6.560 | 294,148 | +0.10(+1.55%) |
Sep 03, 2019 | 6.360 | 6.580 | 6.200 | 6.460 | 345,292 | +0.00(+0.00%) |
Aug 30, 2019 | 6.700 | 6.770 | 6.450 | 6.460 | 1,077,000 | -0.26(-3.87%) |
Aug 29, 2019 | 6.460 | 6.800 | 6.420 | 6.720 | 466,067 | +0.33(+5.16%) |
Aug 28, 2019 | 6.290 | 6.580 | 6.261 | 6.390 | 289,223 | +0.06(+0.95%) |
Aug 27, 2019 | 6.480 | 6.568 | 6.290 | 6.330 | 445,697 | -0.13(-2.01%) |
Aug 26, 2019 | 6.100 | 6.700 | 6.090 | 6.460 | 428,209 | +0.45(+7.49%) |
Aug 23, 2019 | 6.050 | 6.120 | 5.960 | 6.010 | 379,000 | -0.05(-0.83%) |
Aug 22, 2019 | 6.250 | 6.287 | 6.050 | 6.060 | 182,154 | -0.19(-3.04%) |
Aug 21, 2019 | 6.300 | 6.588 | 6.200 | 6.250 | 251,581 | -0.01(-0.16%) |
Aug 20, 2019 | 6.500 | 6.540 | 6.190 | 6.260 | 410,723 | -0.22(-3.40%) |
Aug 19, 2019 | 6.260 | 6.560 | 6.220 | 6.480 | 377,501 | +0.34(+5.54%) |
Aug 16, 2019 | 5.890 | 6.209 | 5.760 | 6.140 | 416,700 | +0.31(+5.32%) |
Aug 15, 2019 | 6.240 | 6.360 | 5.730 | 5.830 | 369,569 | -0.36(-5.82%) |
Aug 14, 2019 | 6.250 | 6.350 | 5.850 | 6.190 | 637,810 | +0.05(+0.81%) |
Aug 13, 2019 | 5.900 | 6.250 | 5.900 | 6.140 | 609,036 | +0.30(+5.14%) |
Aug 12, 2019 | 6.610 | 6.740 | 5.790 | 5.840 | 748,594 | -0.78(-11.78%) |
Aug 09, 2019 | 9.000 | 9.100 | 5.350 | 6.620 | 3,117,600 | -3.15(-32.24%) |
Aug 08, 2019 | 9.660 | 9.970 | 9.650 | 9.770 | 180,426 | +0.17(+1.77%) |
Aug 07, 2019 | 9.330 | 9.720 | 9.200 | 9.600 | 170,277 | +0.25(+2.67%) |
Aug 06, 2019 | 9.220 | 9.410 | 9.050 | 9.350 | 193,488 | +0.22(+2.41%) |
Aug 05, 2019 | 9.320 | 9.340 | 8.800 | 9.130 | 267,574 | -0.33(-3.49%) |
Aug 02, 2019 | 9.700 | 9.774 | 9.130 | 9.460 | 253,800 | -0.35(-3.57%) |