Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 10.21 | 10.35 | 9.760 | 9.810 | 177,577 | -0.43(-4.20%) |
Jul 31, 2019 | 10.35 | 10.66 | 10.22 | 10.24 | 310,788 | -0.08(-0.78%) |
Jul 30, 2019 | 10.03 | 10.33 | 9.960 | 10.32 | 258,104 | +0.20(+1.98%) |
Jul 29, 2019 | 10.14 | 10.14 | 9.860 | 10.12 | 262,272 | -0.02(-0.20%) |
Jul 26, 2019 | 10.36 | 10.45 | 10.08 | 10.14 | 193,100 | -0.22(-2.12%) |
Jul 25, 2019 | 10.78 | 10.85 | 10.27 | 10.36 | 203,902 | -0.41(-3.81%) |
Jul 24, 2019 | 10.45 | 10.87 | 10.45 | 10.77 | 331,571 | +0.32(+3.06%) |
Jul 23, 2019 | 10.17 | 10.45 | 10.16 | 10.45 | 252,086 | +0.31(+3.06%) |
Jul 22, 2019 | 10.12 | 10.35 | 10.11 | 10.14 | 265,180 | +0.05(+0.50%) |
Jul 19, 2019 | 10.24 | 10.43 | 10.05 | 10.09 | 268,700 | -0.14(-1.37%) |
Jul 18, 2019 | 10.19 | 10.34 | 10.14 | 10.23 | 157,877 | +0.09(+0.89%) |
Jul 17, 2019 | 10.23 | 10.35 | 10.12 | 10.14 | 246,801 | -0.02(-0.20%) |
Jul 16, 2019 | 9.960 | 10.24 | 9.960 | 10.16 | 302,962 | +0.27(+2.73%) |
Jul 15, 2019 | 9.980 | 10.02 | 9.810 | 9.890 | 296,055 | +0.01(+0.10%) |
Jul 12, 2019 | 9.620 | 10.10 | 9.600 | 9.880 | 311,500 | +0.47(+4.99%) |
Jul 11, 2019 | 9.560 | 9.590 | 9.360 | 9.410 | 111,765 | -0.12(-1.26%) |
Jul 10, 2019 | 9.530 | 9.590 | 9.410 | 9.530 | 199,237 | +0.06(+0.63%) |
Jul 09, 2019 | 9.530 | 9.630 | 9.310 | 9.470 | 172,770 | -0.06(-0.63%) |
Jul 08, 2019 | 9.640 | 9.650 | 9.400 | 9.530 | 230,306 | -0.11(-1.14%) |
Jul 05, 2019 | 9.440 | 9.750 | 9.410 | 9.640 | 170,500 | +0.17(+1.80%) |
Jul 03, 2019 | 9.430 | 9.740 | 9.410 | 9.470 | 87,100 | +0.09(+0.96%) |
Jul 02, 2019 | 9.540 | 9.750 | 9.310 | 9.380 | 180,008 | -0.61(-6.11%) |