Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.510 | 8.640 | 8.410 | 8.573 | 9,190 | -0.06(-0.65%) |
Sep 27, 2019 | 8.490 | 8.640 | 8.410 | 8.630 | 6,300 | +0.02(+0.23%) |
Sep 26, 2019 | 8.590 | 8.610 | 8.510 | 8.610 | 4,968 | +0.02(+0.23%) |
Sep 25, 2019 | 7.980 | 8.590 | 7.900 | 8.590 | 9,345 | +0.98(+12.88%) |
Sep 24, 2019 | 8.270 | 8.570 | 7.610 | 7.610 | 11,678 | -0.78(-9.30%) |
Sep 23, 2019 | 8.070 | 8.390 | 7.721 | 8.390 | 3,341 | +0.64(+8.26%) |
Sep 20, 2019 | 8.130 | 8.680 | 7.750 | 7.750 | 9,900 | -0.68(-8.07%) |
Sep 19, 2019 | 8.680 | 8.680 | 8.003 | 8.430 | 5,202 | -0.22(-2.54%) |
Sep 18, 2019 | 8.000 | 8.700 | 8.000 | 8.650 | 14,580 | +0.47(+5.75%) |
Sep 17, 2019 | 8.000 | 8.190 | 7.870 | 8.180 | 6,878 | +0.24(+3.02%) |
Sep 16, 2019 | 8.060 | 8.070 | 7.860 | 7.940 | 12,663 | +0.13(+1.66%) |
Sep 13, 2019 | 8.280 | 8.280 | 7.460 | 7.810 | 11,600 | -0.29(-3.58%) |
Sep 12, 2019 | 7.700 | 8.280 | 7.700 | 8.100 | 10,364 | +0.45(+5.88%) |
Sep 11, 2019 | 6.800 | 7.650 | 6.710 | 7.650 | 38,175 | +0.77(+11.13%) |
Sep 10, 2019 | 6.570 | 6.990 | 6.570 | 6.884 | 7,892 | +0.35(+5.39%) |
Sep 09, 2019 | 6.532 | 6.532 | 6.532 | 6.532 | 312 | -0.32(-4.64%) |
Sep 06, 2019 | 6.740 | 6.850 | 6.255 | 6.850 | 4,600 | +0.19(+2.85%) |
Sep 05, 2019 | 6.700 | 6.840 | 6.480 | 6.660 | 3,016 | +0.04(+0.56%) |
Sep 04, 2019 | 6.600 | 6.744 | 6.600 | 6.623 | 1,395 | -0.16(-2.31%) |
Sep 03, 2019 | 6.780 | 6.860 | 6.780 | 6.780 | 1,957 | -0.07(-1.02%) |
Aug 30, 2019 | 6.870 | 6.905 | 6.850 | 6.850 | 2,800 | -0.07(-1.01%) |
Aug 29, 2019 | 6.619 | 6.990 | 6.619 | 6.920 | 9,784 | +0.07(+1.02%) |
Aug 28, 2019 | 6.718 | 6.900 | 6.489 | 6.850 | 4,851 | +0.15(+2.24%) |
Aug 27, 2019 | 6.394 | 6.815 | 6.150 | 6.700 | 22,222 | +0.26(+4.04%) |
Aug 26, 2019 | 6.400 | 6.440 | 6.264 | 6.440 | 3,503 | +0.04(+0.60%) |
Aug 23, 2019 | 6.170 | 6.480 | 6.170 | 6.402 | 5,600 | +0.06(+0.98%) |
Aug 22, 2019 | 6.568 | 6.568 | 6.280 | 6.340 | 3,257 | +0.26(+4.33%) |
Aug 21, 2019 | 5.910 | 6.090 | 5.910 | 6.076 | 5,415 | +0.09(+1.57%) |
Aug 20, 2019 | 5.900 | 6.050 | 5.900 | 5.982 | 2,617 | +0.03(+0.54%) |
Aug 19, 2019 | 5.920 | 6.000 | 5.910 | 5.950 | 4,780 | -0.04(-0.60%) |
Aug 16, 2019 | 6.000 | 6.140 | 5.860 | 5.986 | 3,600 | -0.01(-0.23%) |
Aug 15, 2019 | 6.130 | 6.210 | 6.000 | 6.000 | 4,209 | -0.29(-4.61%) |
Aug 14, 2019 | 6.830 | 7.000 | 6.030 | 6.290 | 16,305 | -0.37(-5.52%) |
Aug 13, 2019 | 6.250 | 6.762 | 6.026 | 6.657 | 5,993 | +0.18(+2.74%) |
Aug 12, 2019 | 6.480 | 6.480 | 6.480 | 6.480 | 1,118 | +0.43(+7.11%) |
Aug 09, 2019 | 6.105 | 6.105 | 6.050 | 6.050 | 200 | -0.24(-3.82%) |
Aug 08, 2019 | 6.240 | 6.470 | 6.240 | 6.290 | 1,846 | +0.21(+3.51%) |
Aug 07, 2019 | 6.279 | 6.279 | 5.650 | 6.077 | 1,582 | -0.34(-5.35%) |
Aug 06, 2019 | 6.360 | 6.480 | 6.360 | 6.420 | 1,802 | +0.02(+0.31%) |
Aug 05, 2019 | 6.440 | 6.440 | 6.400 | 6.400 | 1,036 | +0.04(+0.63%) |
Aug 02, 2019 | 6.360 | 6.360 | 6.360 | 392 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.240 | 6.408 | 6.240 | 6.360 | 2,539 | +0.37(+6.18%) |
Jul 31, 2019 | 6.410 | 6.500 | 5.990 | 5.990 | 5,621 | -0.45(-7.02%) |
Jul 30, 2019 | 6.530 | 6.530 | 6.442 | 6.442 | 1,163 | -0.16(-2.39%) |
Jul 29, 2019 | 6.600 | 6.600 | 6.530 | 6.600 | 1,784 | +0.00(+0.00%) |
Jul 26, 2019 | 6.560 | 6.600 | 6.520 | 6.600 | 7,000 | -0.01(-0.15%) |
Jul 25, 2019 | 6.720 | 6.720 | 6.520 | 6.610 | 1,712 | -0.09(-1.41%) |
Jul 24, 2019 | 6.523 | 6.720 | 6.520 | 6.704 | 5,795 | -0.01(-0.17%) |
Jul 23, 2019 | 6.700 | 6.818 | 6.650 | 6.715 | 1,653 | +0.02(+0.23%) |
Jul 22, 2019 | 6.800 | 6.820 | 6.700 | 6.700 | 941 | -0.12(-1.76%) |
Jul 19, 2019 | 6.850 | 6.850 | 6.820 | 6.820 | 1,000 | -0.03(-0.45%) |
Jul 18, 2019 | 6.882 | 6.921 | 6.830 | 6.851 | 1,278 | -0.04(-0.56%) |
Jul 17, 2019 | 6.890 | 6.890 | 6.890 | 6.890 | 1,317 | -0.12(-1.71%) |
Jul 16, 2019 | 7.010 | 7.035 | 7.010 | 7.010 | 1,721 | +0.06(+0.80%) |
Jul 15, 2019 | 6.849 | 6.954 | 6.849 | 6.954 | 610 | +0.15(+2.27%) |
Jul 12, 2019 | 6.880 | 7.000 | 6.800 | 6.800 | 2,200 | -0.07(-1.05%) |
Jul 11, 2019 | 6.870 | 6.965 | 6.870 | 6.872 | 3,103 | -0.02(-0.26%) |
Jul 10, 2019 | 6.890 | 6.890 | 6.890 | 6.890 | 477 | -0.05(-0.77%) |
Jul 09, 2019 | 6.700 | 7.010 | 6.700 | 6.944 | 3,556 | +0.02(+0.34%) |
Jul 08, 2019 | 7.106 | 7.114 | 6.914 | 6.920 | 5,280 | -0.28(-3.89%) |
Jul 05, 2019 | 7.200 | 7.200 | 7.200 | 85 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.050 | 7.200 | 7.000 | 7.200 | 1,100 | +0.08(+1.12%) |
Jul 02, 2019 | 7.000 | 7.120 | 7.000 | 7.120 | 382 | +0.03(+0.38%) |