Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.730 | 7.150 | 6.340 | 6.380 | 287,286 | -0.30(-4.49%) |
Sep 27, 2019 | 6.820 | 7.450 | 6.240 | 6.680 | 518,200 | -0.14(-2.05%) |
Sep 26, 2019 | 7.510 | 7.810 | 6.820 | 6.820 | 503,106 | -0.65(-8.70%) |
Sep 25, 2019 | 7.510 | 7.610 | 7.110 | 7.470 | 329,463 | -0.12(-1.58%) |
Sep 24, 2019 | 8.060 | 8.143 | 7.550 | 7.590 | 260,872 | -0.44(-5.48%) |
Sep 23, 2019 | 8.350 | 8.480 | 8.010 | 8.030 | 170,350 | -0.38(-4.52%) |
Sep 20, 2019 | 8.300 | 8.640 | 8.240 | 8.410 | 202,600 | +0.03(+0.36%) |
Sep 19, 2019 | 8.500 | 8.620 | 8.258 | 8.380 | 139,062 | -0.16(-1.87%) |
Sep 18, 2019 | 8.470 | 8.630 | 8.410 | 8.540 | 156,212 | +0.14(+1.67%) |
Sep 17, 2019 | 8.110 | 8.550 | 8.110 | 8.400 | 207,078 | +0.15(+1.82%) |
Sep 16, 2019 | 8.000 | 8.361 | 7.840 | 8.250 | 138,441 | +0.21(+2.61%) |
Sep 13, 2019 | 7.920 | 8.090 | 7.820 | 8.040 | 96,000 | +0.17(+2.16%) |
Sep 12, 2019 | 7.800 | 8.030 | 7.790 | 7.870 | 95,668 | +0.02(+0.25%) |
Sep 11, 2019 | 8.070 | 8.180 | 7.600 | 7.850 | 214,737 | -0.17(-2.12%) |
Sep 10, 2019 | 8.260 | 8.450 | 7.980 | 8.020 | 201,984 | -0.23(-2.79%) |
Sep 09, 2019 | 8.220 | 8.480 | 8.070 | 8.250 | 186,357 | -0.04(-0.48%) |
Sep 06, 2019 | 7.910 | 8.390 | 7.760 | 8.290 | 202,800 | +0.36(+4.54%) |
Sep 05, 2019 | 7.690 | 7.950 | 7.600 | 7.930 | 126,135 | +0.24(+3.12%) |
Sep 04, 2019 | 7.710 | 7.790 | 7.520 | 7.690 | 103,359 | +0.06(+0.79%) |
Sep 03, 2019 | 7.620 | 7.850 | 7.577 | 7.630 | 136,894 | -0.05(-0.65%) |
Aug 30, 2019 | 7.760 | 7.850 | 7.640 | 7.680 | 97,300 | -0.02(-0.26%) |
Aug 29, 2019 | 7.820 | 7.880 | 7.630 | 7.700 | 126,752 | -0.04(-0.52%) |
Aug 28, 2019 | 7.580 | 7.860 | 7.580 | 7.740 | 137,470 | +0.05(+0.65%) |
Aug 27, 2019 | 7.740 | 7.870 | 7.430 | 7.690 | 285,517 | -0.07(-0.90%) |
Aug 26, 2019 | 7.960 | 8.220 | 7.690 | 7.760 | 136,806 | -0.18(-2.27%) |
Aug 23, 2019 | 8.090 | 8.205 | 7.800 | 7.940 | 215,100 | -0.20(-2.46%) |
Aug 22, 2019 | 8.180 | 8.280 | 8.080 | 8.140 | 131,344 | -0.06(-0.73%) |
Aug 21, 2019 | 8.330 | 8.390 | 8.040 | 8.200 | 606,554 | -0.09(-1.09%) |
Aug 20, 2019 | 8.320 | 8.560 | 8.290 | 8.290 | 157,157 | -0.05(-0.60%) |
Aug 19, 2019 | 8.490 | 8.540 | 8.150 | 8.340 | 262,711 | +0.23(+2.84%) |
Aug 16, 2019 | 8.030 | 8.270 | 8.010 | 8.110 | 252,800 | +0.19(+2.40%) |
Aug 15, 2019 | 7.860 | 8.300 | 7.854 | 7.920 | 272,168 | -0.01(-0.13%) |
Aug 14, 2019 | 7.790 | 8.210 | 7.710 | 7.930 | 357,723 | -0.27(-3.29%) |
Aug 13, 2019 | 8.150 | 8.330 | 7.900 | 8.200 | 252,192 | +0.04(+0.49%) |
Aug 12, 2019 | 8.200 | 8.470 | 8.040 | 8.160 | 210,590 | -0.04(-0.49%) |
Aug 09, 2019 | 8.300 | 8.600 | 8.130 | 8.200 | 171,400 | -0.19(-2.26%) |
Aug 08, 2019 | 8.580 | 8.770 | 8.050 | 8.390 | 463,158 | -0.16(-1.87%) |
Aug 07, 2019 | 8.670 | 8.800 | 8.510 | 8.550 | 170,876 | -0.21(-2.40%) |
Aug 06, 2019 | 8.700 | 8.920 | 8.570 | 8.760 | 183,307 | +0.23(+2.70%) |
Aug 05, 2019 | 9.100 | 9.190 | 8.428 | 8.530 | 429,461 | -0.72(-7.78%) |
Aug 02, 2019 | 9.370 | 9.753 | 9.180 | 9.250 | 223,100 | -0.13(-1.39%) |
Aug 01, 2019 | 9.720 | 9.930 | 9.110 | 9.380 | 441,435 | -0.31(-3.20%) |
Jul 31, 2019 | 9.470 | 9.920 | 9.430 | 9.690 | 428,288 | +0.25(+2.65%) |
Jul 30, 2019 | 9.150 | 9.710 | 9.120 | 9.440 | 399,449 | +0.24(+2.61%) |
Jul 29, 2019 | 8.940 | 9.340 | 8.940 | 9.200 | 237,869 | +0.30(+3.37%) |
Jul 26, 2019 | 8.860 | 9.205 | 8.813 | 8.900 | 154,400 | +0.09(+1.02%) |
Jul 25, 2019 | 8.900 | 9.025 | 8.810 | 8.810 | 105,118 | -0.13(-1.45%) |
Jul 24, 2019 | 8.860 | 9.070 | 8.740 | 8.940 | 289,631 | +0.08(+0.90%) |
Jul 23, 2019 | 8.980 | 9.020 | 8.760 | 8.860 | 143,242 | -0.17(-1.88%) |
Jul 22, 2019 | 9.000 | 9.080 | 8.710 | 9.030 | 199,069 | -0.03(-0.33%) |
Jul 19, 2019 | 9.030 | 9.261 | 8.990 | 9.060 | 257,900 | +0.03(+0.33%) |
Jul 18, 2019 | 9.070 | 9.260 | 8.880 | 9.030 | 448,242 | +0.04(+0.44%) |
Jul 17, 2019 | 8.300 | 9.380 | 8.290 | 8.990 | 598,668 | +0.69(+8.31%) |
Jul 16, 2019 | 8.610 | 8.750 | 8.300 | 8.300 | 153,756 | -0.28(-3.26%) |
Jul 15, 2019 | 9.000 | 9.050 | 8.212 | 8.580 | 591,075 | -0.37(-4.13%) |
Jul 12, 2019 | 9.300 | 9.500 | 8.890 | 8.950 | 348,300 | -0.42(-4.48%) |
Jul 11, 2019 | 9.280 | 9.640 | 9.280 | 9.370 | 213,902 | +0.04(+0.43%) |
Jul 10, 2019 | 9.650 | 9.740 | 8.821 | 9.330 | 352,271 | -0.24(-2.51%) |
Jul 09, 2019 | 9.500 | 9.990 | 9.060 | 9.570 | 842,097 | +0.25(+2.68%) |
Jul 08, 2019 | 9.170 | 9.390 | 8.730 | 9.320 | 351,034 | +0.13(+1.41%) |
Jul 05, 2019 | 9.160 | 9.570 | 9.060 | 9.190 | 210,100 | -0.08(-0.86%) |
Jul 03, 2019 | 9.380 | 9.510 | 9.200 | 9.270 | 288,800 | -0.15(-1.59%) |
Jul 02, 2019 | 9.190 | 9.420 | 8.910 | 9.420 | 346,750 | +0.30(+3.29%) |