Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.079 | 7.191 | 6.812 | 7.139 | 1,199,383 | +0.09(+1.34%) |
Sep 27, 2019 | 7.139 | 7.182 | 6.971 | 7.044 | 958,225 | -0.09(-1.33%) |
Sep 26, 2019 | 7.664 | 7.668 | 6.941 | 7.139 | 2,017,903 | -0.58(-7.47%) |
Sep 25, 2019 | 7.320 | 7.758 | 7.311 | 7.715 | 1,170,677 | +0.34(+4.67%) |
Sep 24, 2019 | 7.956 | 7.965 | 7.333 | 7.371 | 1,869,577 | -0.59(-7.45%) |
Sep 23, 2019 | 7.698 | 8.055 | 7.664 | 7.965 | 1,361,784 | +0.15(+1.87%) |
Sep 20, 2019 | 8.034 | 8.102 | 7.741 | 7.819 | 1,957,375 | -0.19(-2.36%) |
Sep 19, 2019 | 8.042 | 8.231 | 7.922 | 8.008 | 2,209,979 | +0.02(+0.22%) |
Sep 18, 2019 | 8.180 | 8.283 | 7.870 | 7.991 | 2,220,642 | -0.24(-2.93%) |
Sep 17, 2019 | 8.223 | 8.352 | 8.042 | 8.231 | 823,109 | -0.12(-1.44%) |
Sep 16, 2019 | 8.197 | 8.481 | 8.145 | 8.352 | 1,573,972 | +0.05(+0.62%) |
Sep 13, 2019 | 8.352 | 8.687 | 8.266 | 8.300 | 1,638,354 | +0.03(+0.42%) |
Sep 12, 2019 | 8.042 | 8.429 | 7.733 | 8.266 | 2,845,169 | +0.15(+1.80%) |
Sep 11, 2019 | 7.672 | 8.386 | 7.500 | 8.120 | 4,385,537 | +0.46(+6.07%) |
Sep 10, 2019 | 7.440 | 7.690 | 7.208 | 7.655 | 2,424,460 | +0.21(+2.77%) |
Sep 09, 2019 | 7.182 | 7.535 | 7.148 | 7.449 | 2,216,516 | +0.26(+3.59%) |
Sep 06, 2019 | 6.984 | 7.277 | 6.795 | 7.191 | 1,967,374 | +0.23(+3.34%) |
Sep 05, 2019 | 6.571 | 7.105 | 6.571 | 6.958 | 3,756,920 | +0.49(+7.58%) |
Sep 04, 2019 | 6.193 | 6.477 | 6.193 | 6.468 | 1,281,183 | +0.38(+6.21%) |
Sep 03, 2019 | 6.245 | 6.245 | 6.047 | 6.090 | 2,811,557 | -0.30(-4.71%) |
Aug 30, 2019 | 6.356 | 6.554 | 6.305 | 6.391 | 1,858,902 | +0.12(+1.99%) |
Aug 29, 2019 | 6.069 | 6.557 | 6.040 | 6.266 | 4,217,658 | +0.31(+5.17%) |
Aug 28, 2019 | 5.796 | 6.116 | 5.736 | 5.958 | 1,215,616 | +0.13(+2.20%) |
Aug 27, 2019 | 6.052 | 6.078 | 5.813 | 5.830 | 1,477,036 | -0.14(-2.29%) |
Aug 26, 2019 | 6.129 | 6.129 | 5.890 | 5.967 | 1,186,277 | -0.04(-0.71%) |
Aug 23, 2019 | 6.394 | 6.454 | 5.984 | 6.010 | 1,902,553 | -0.51(-7.86%) |
Aug 22, 2019 | 6.608 | 6.711 | 6.497 | 6.523 | 892,023 | -0.11(-1.68%) |
Aug 21, 2019 | 6.599 | 6.685 | 6.505 | 6.634 | 887,581 | +0.14(+2.11%) |
Aug 20, 2019 | 6.625 | 6.715 | 6.437 | 6.497 | 2,205,836 | -0.19(-2.81%) |
Aug 19, 2019 | 6.685 | 6.779 | 6.463 | 6.685 | 2,026,800 | +0.20(+3.03%) |
Aug 16, 2019 | 6.411 | 6.578 | 6.275 | 6.488 | 2,419,720 | +0.09(+1.47%) |
Aug 15, 2019 | 6.540 | 6.599 | 6.219 | 6.394 | 2,488,153 | -0.21(-3.23%) |
Aug 14, 2019 | 6.685 | 6.719 | 6.420 | 6.608 | 2,462,460 | -0.35(-5.04%) |
Aug 13, 2019 | 6.873 | 7.249 | 6.668 | 6.958 | 1,830,313 | +0.06(+0.87%) |
Aug 12, 2019 | 7.309 | 7.343 | 6.899 | 6.899 | 1,299,888 | -0.46(-6.27%) |
Aug 09, 2019 | 7.668 | 7.753 | 7.249 | 7.360 | 1,940,923 | -0.34(-4.44%) |
Aug 08, 2019 | 7.506 | 7.839 | 7.309 | 7.702 | 3,401,265 | +0.02(+0.22%) |
Aug 07, 2019 | 7.848 | 7.984 | 7.309 | 7.685 | 2,854,162 | -0.01(-0.11%) |
Aug 06, 2019 | 7.856 | 8.061 | 7.518 | 7.694 | 1,915,932 | -0.17(-2.17%) |
Aug 05, 2019 | 8.027 | 8.121 | 7.779 | 7.865 | 1,917,320 | -0.44(-5.25%) |
Aug 02, 2019 | 8.890 | 8.890 | 8.185 | 8.301 | 2,677,191 | -0.80(-8.83%) |
Aug 01, 2019 | 9.412 | 9.613 | 8.856 | 9.104 | 1,850,065 | -0.35(-3.71%) |
Jul 31, 2019 | 9.848 | 9.968 | 9.455 | 9.455 | 1,281,067 | -0.46(-4.66%) |
Jul 30, 2019 | 9.634 | 9.925 | 9.523 | 9.916 | 679,017 | +0.15(+1.58%) |
Jul 29, 2019 | 9.685 | 9.874 | 9.557 | 9.762 | 795,689 | +0.07(+0.71%) |
Jul 26, 2019 | 9.497 | 9.728 | 9.232 | 9.694 | 863,308 | +0.21(+2.16%) |
Jul 25, 2019 | 10.11 | 10.11 | 9.429 | 9.489 | 1,181,368 | -0.63(-6.25%) |
Jul 24, 2019 | 10.05 | 10.18 | 9.899 | 10.12 | 765,934 | +0.02(+0.17%) |
Jul 23, 2019 | 10.21 | 10.32 | 9.959 | 10.10 | 1,070,247 | +0.00(+0.00%) |
Jul 22, 2019 | 10.20 | 10.30 | 10.07 | 10.10 | 609,157 | -0.01(-0.09%) |
Jul 19, 2019 | 10.10 | 10.27 | 10.10 | 10.11 | 774,287 | +0.02(+0.17%) |
Jul 18, 2019 | 10.13 | 10.28 | 9.955 | 10.10 | 880,899 | -0.06(-0.59%) |
Jul 17, 2019 | 9.882 | 10.27 | 9.540 | 10.16 | 2,873,799 | +0.24(+2.41%) |
Jul 16, 2019 | 10.05 | 10.31 | 9.899 | 9.916 | 1,767,455 | -0.21(-2.03%) |
Jul 15, 2019 | 10.28 | 10.33 | 9.959 | 10.12 | 851,034 | -0.12(-1.17%) |
Jul 12, 2019 | 10.02 | 10.37 | 9.993 | 10.24 | 3,427,615 | +0.26(+2.57%) |
Jul 11, 2019 | 10.51 | 10.52 | 9.886 | 9.985 | 1,460,286 | -0.48(-4.58%) |
Jul 10, 2019 | 10.67 | 10.81 | 10.39 | 10.46 | 975,841 | -0.09(-0.89%) |
Jul 09, 2019 | 10.51 | 10.62 | 10.27 | 10.56 | 1,214,794 | -0.06(-0.56%) |
Jul 08, 2019 | 11.04 | 11.22 | 10.58 | 10.62 | 1,181,935 | -0.45(-4.09%) |
Jul 05, 2019 | 10.88 | 11.12 | 10.86 | 11.07 | 999,004 | +0.09(+0.86%) |
Jul 03, 2019 | 11.15 | 11.15 | 10.96 | 10.98 | 733,344 | -0.10(-0.93%) |
Jul 02, 2019 | 11.05 | 11.16 | 10.82 | 11.08 | 1,321,507 | +0.04(+0.39%) |