Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.100 | 8.200 | 7.960 | 8.190 | 1,460,252 | +0.46(+5.95%) |
Sep 27, 2019 | 7.790 | 7.840 | 7.580 | 7.730 | 1,340,785 | +0.30(+4.04%) |
Sep 26, 2019 | 7.160 | 7.630 | 7.110 | 7.430 | 2,577,923 | +0.38(+5.39%) |
Sep 25, 2019 | 7.250 | 7.300 | 6.950 | 7.050 | 1,207,990 | +0.03(+0.43%) |
Sep 24, 2019 | 6.760 | 7.050 | 6.750 | 7.020 | 1,342,673 | +0.20(+2.93%) |
Sep 23, 2019 | 6.970 | 7.030 | 6.780 | 6.820 | 1,342,075 | +0.00(+0.00%) |
Sep 20, 2019 | 6.640 | 6.960 | 6.630 | 6.820 | 1,193,175 | +0.11(+1.64%) |
Sep 19, 2019 | 6.480 | 6.790 | 6.480 | 6.710 | 2,156,439 | +0.37(+5.84%) |
Sep 18, 2019 | 6.220 | 6.480 | 6.210 | 6.340 | 1,217,152 | +0.15(+2.42%) |
Sep 17, 2019 | 6.130 | 6.220 | 6.020 | 6.190 | 1,225,531 | +0.14(+2.31%) |
Sep 16, 2019 | 6.160 | 6.250 | 6.000 | 6.050 | 2,378,810 | -0.31(-4.87%) |
Sep 13, 2019 | 6.600 | 6.720 | 6.300 | 6.360 | 2,155,290 | -0.28(-4.22%) |
Sep 12, 2019 | 6.800 | 6.870 | 6.590 | 6.640 | 1,620,068 | -0.10(-1.48%) |
Sep 11, 2019 | 6.730 | 6.760 | 6.520 | 6.740 | 1,780,254 | +0.19(+2.90%) |
Sep 10, 2019 | 6.450 | 6.620 | 6.400 | 6.550 | 1,269,119 | +0.05(+0.77%) |
Sep 09, 2019 | 6.780 | 6.800 | 6.480 | 6.500 | 2,068,493 | -0.57(-8.06%) |
Sep 06, 2019 | 7.390 | 7.430 | 6.980 | 7.070 | 2,902,130 | -0.30(-4.07%) |
Sep 05, 2019 | 7.410 | 7.680 | 7.240 | 7.370 | 2,137,614 | -0.01(-0.14%) |
Sep 04, 2019 | 7.660 | 7.830 | 7.270 | 7.380 | 2,304,768 | -0.62(-7.75%) |
Sep 03, 2019 | 7.960 | 8.050 | 7.870 | 8.000 | 1,756,150 | -0.50(-5.88%) |
Aug 30, 2019 | 8.500 | 8.500 | 8.500 | 0 | +0.08(+0.95%) | |
Aug 29, 2019 | 8.650 | 8.730 | 8.270 | 8.420 | 2,612,854 | -0.46(-5.18%) |
Aug 28, 2019 | 8.750 | 8.990 | 8.570 | 8.880 | 1,874,178 | -0.29(-3.16%) |
Aug 27, 2019 | 9.310 | 9.310 | 9.110 | 9.170 | 2,168,574 | +0.25(+2.80%) |
Aug 26, 2019 | 9.060 | 9.170 | 8.850 | 8.920 | 2,078,650 | -0.63(-6.60%) |
Aug 23, 2019 | 9.690 | 9.770 | 9.460 | 9.550 | 827,683 | +0.00(+0.00%) |
Aug 22, 2019 | 9.350 | 9.590 | 9.210 | 9.550 | 957,704 | +0.17(+1.81%) |
Aug 21, 2019 | 9.150 | 9.520 | 9.150 | 9.380 | 1,174,266 | +0.33(+3.65%) |
Aug 20, 2019 | 9.100 | 9.260 | 9.000 | 9.050 | 1,160,579 | -0.11(-1.20%) |
Aug 19, 2019 | 9.480 | 9.520 | 9.040 | 9.160 | 1,013,015 | -0.01(-0.11%) |
Aug 16, 2019 | 9.150 | 9.410 | 9.110 | 9.170 | 1,184,033 | +0.17(+1.89%) |
Aug 15, 2019 | 9.500 | 9.590 | 8.600 | 9.000 | 2,730,935 | -0.56(-5.86%) |
Aug 14, 2019 | 9.590 | 9.850 | 9.550 | 9.560 | 906,006 | -0.03(-0.31%) |
Aug 13, 2019 | 9.720 | 9.900 | 9.390 | 9.590 | 1,807,650 | -0.37(-3.71%) |
Aug 12, 2019 | 9.680 | 10.11 | 9.660 | 9.960 | 832,033 | +0.07(+0.71%) |
Aug 09, 2019 | 9.950 | 9.950 | 9.650 | 9.890 | 973,037 | +0.04(+0.41%) |
Aug 08, 2019 | 9.920 | 10.10 | 9.550 | 9.850 | 1,415,708 | -0.37(-3.62%) |
Aug 07, 2019 | 9.990 | 10.31 | 9.770 | 10.22 | 1,064,353 | +0.20(+2.00%) |
Aug 06, 2019 | 10.02 | 10.13 | 9.750 | 10.02 | 1,134,803 | +0.33(+3.41%) |
Aug 02, 2019 | 9.690 | 9.690 | 9.690 | 0 | +0.21(+2.22%) | |
Aug 01, 2019 | 8.410 | 9.480 | 8.300 | 9.480 | 2,742,981 | +0.60(+6.76%) |
Jul 31, 2019 | 9.240 | 9.330 | 8.620 | 8.880 | 2,126,101 | -0.97(-9.85%) |
Jul 30, 2019 | 10.03 | 10.10 | 9.800 | 9.850 | 744,336 | -0.16(-1.60%) |
Jul 29, 2019 | 9.920 | 10.15 | 9.850 | 10.01 | 930,353 | +0.39(+4.05%) |
Jul 26, 2019 | 9.610 | 9.730 | 9.510 | 9.620 | 709,312 | +0.47(+5.14%) |
Jul 25, 2019 | 9.050 | 9.240 | 8.920 | 9.150 | 979,950 | -0.10(-1.08%) |
Jul 24, 2019 | 9.020 | 9.370 | 9.020 | 9.250 | 589,258 | +0.47(+5.35%) |
Jul 23, 2019 | 8.680 | 8.810 | 8.600 | 8.780 | 734,210 | +0.16(+1.86%) |
Jul 22, 2019 | 8.890 | 8.900 | 8.530 | 8.620 | 1,184,396 | -0.48(-5.27%) |
Jul 19, 2019 | 9.060 | 9.220 | 9.050 | 9.100 | 1,220,332 | +0.25(+2.82%) |
Jul 18, 2019 | 8.640 | 9.020 | 8.380 | 8.850 | 1,099,791 | +0.17(+1.96%) |
Jul 17, 2019 | 8.680 | 8.850 | 8.440 | 8.680 | 939,113 | +0.07(+0.81%) |
Jul 16, 2019 | 8.520 | 8.750 | 8.490 | 8.610 | 1,084,550 | +0.57(+7.09%) |
Jul 15, 2019 | 7.910 | 8.180 | 7.890 | 8.040 | 1,612,300 | +0.34(+4.42%) |
Jul 12, 2019 | 7.660 | 7.780 | 7.550 | 7.700 | 1,322,373 | -0.33(-4.11%) |
Jul 11, 2019 | 7.620 | 8.070 | 7.490 | 8.030 | 1,782,953 | +0.30(+3.88%) |
Jul 10, 2019 | 7.610 | 7.860 | 7.450 | 7.730 | 1,641,813 | -0.17(-2.15%) |
Jul 09, 2019 | 8.030 | 8.140 | 7.780 | 7.900 | 1,054,950 | -0.10(-1.25%) |
Jul 08, 2019 | 8.040 | 8.230 | 7.980 | 8.000 | 1,265,658 | +0.01(+0.13%) |
Jul 05, 2019 | 8.190 | 8.190 | 7.710 | 7.990 | 2,689,829 | -1.06(-11.71%) |
Jul 04, 2019 | 8.980 | 9.110 | 8.980 | 9.050 | 475,964 | +0.15(+1.69%) |
Jul 03, 2019 | 9.060 | 9.250 | 8.880 | 8.900 | 1,178,100 | -0.44(-4.71%) |