Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.200 | 5.285 | 5.020 | 5.200 | 792,521 | +0.01(+0.19%) |
Sep 27, 2019 | 5.270 | 5.440 | 5.080 | 5.190 | 716,100 | -0.05(-0.95%) |
Sep 26, 2019 | 5.300 | 5.450 | 5.180 | 5.240 | 194,656 | -0.10(-1.87%) |
Sep 25, 2019 | 5.670 | 5.720 | 5.290 | 5.340 | 243,404 | -0.30(-5.32%) |
Sep 24, 2019 | 5.760 | 5.888 | 5.410 | 5.640 | 438,471 | -0.13(-2.25%) |
Sep 23, 2019 | 6.000 | 6.060 | 5.700 | 5.770 | 185,119 | -0.23(-3.83%) |
Sep 20, 2019 | 6.080 | 6.150 | 5.920 | 6.000 | 273,300 | -0.06(-0.99%) |
Sep 19, 2019 | 6.180 | 6.230 | 5.860 | 6.060 | 409,655 | -0.12(-1.94%) |
Sep 18, 2019 | 6.100 | 6.220 | 5.800 | 6.180 | 671,335 | +0.08(+1.31%) |
Sep 17, 2019 | 5.940 | 6.270 | 5.550 | 6.100 | 952,510 | +0.13(+2.18%) |
Sep 16, 2019 | 6.140 | 6.320 | 5.960 | 5.970 | 417,235 | -0.20(-3.24%) |
Sep 13, 2019 | 6.500 | 6.639 | 6.140 | 6.170 | 594,500 | -0.33(-5.08%) |
Sep 12, 2019 | 7.000 | 7.045 | 6.330 | 6.500 | 864,265 | -0.44(-6.34%) |
Sep 11, 2019 | 7.080 | 7.290 | 6.900 | 6.940 | 384,489 | -0.15(-2.12%) |
Sep 10, 2019 | 6.900 | 7.380 | 6.870 | 7.090 | 559,303 | +0.15(+2.16%) |
Sep 09, 2019 | 7.510 | 7.530 | 6.810 | 6.940 | 649,289 | -0.57(-7.59%) |
Sep 06, 2019 | 8.500 | 8.525 | 7.210 | 7.510 | 1,184,800 | -0.53(-6.59%) |
Sep 05, 2019 | 8.180 | 8.290 | 7.905 | 8.040 | 381,279 | -0.15(-1.83%) |
Sep 04, 2019 | 8.110 | 8.280 | 8.060 | 8.190 | 141,548 | +0.08(+0.99%) |
Sep 03, 2019 | 7.930 | 8.170 | 7.830 | 8.110 | 164,503 | +0.08(+1.00%) |
Aug 30, 2019 | 8.560 | 8.699 | 7.960 | 8.030 | 441,500 | -0.26(-3.14%) |
Aug 29, 2019 | 8.100 | 8.410 | 8.100 | 8.290 | 230,279 | +0.31(+3.88%) |
Aug 28, 2019 | 8.390 | 8.390 | 7.890 | 7.980 | 261,366 | +0.12(+1.53%) |
Aug 27, 2019 | 7.840 | 8.100 | 7.780 | 7.860 | 166,836 | +0.08(+1.03%) |
Aug 26, 2019 | 7.710 | 7.860 | 7.520 | 7.780 | 133,338 | +0.13(+1.70%) |
Aug 23, 2019 | 7.700 | 7.740 | 7.500 | 7.650 | 125,400 | -0.05(-0.65%) |
Aug 22, 2019 | 7.900 | 8.000 | 7.540 | 7.700 | 179,183 | -0.23(-2.90%) |
Aug 21, 2019 | 7.880 | 8.000 | 7.680 | 7.930 | 122,952 | +0.06(+0.76%) |
Aug 20, 2019 | 7.940 | 8.410 | 7.790 | 7.870 | 275,870 | +0.05(+0.64%) |
Aug 19, 2019 | 7.650 | 8.120 | 7.250 | 7.820 | 316,017 | +0.82(+11.71%) |
Aug 16, 2019 | 7.120 | 7.280 | 6.864 | 7.000 | 268,100 | +0.00(+0.00%) |
Aug 15, 2019 | 7.170 | 7.210 | 6.830 | 7.000 | 254,121 | -0.16(-2.23%) |
Aug 14, 2019 | 7.200 | 7.280 | 6.860 | 7.160 | 157,526 | -0.02(-0.28%) |
Aug 13, 2019 | 7.210 | 7.295 | 7.110 | 7.180 | 106,131 | -0.04(-0.62%) |
Aug 12, 2019 | 7.470 | 7.645 | 7.200 | 7.225 | 100,113 | -0.27(-3.54%) |
Aug 09, 2019 | 7.310 | 7.650 | 7.280 | 7.490 | 164,400 | +0.21(+2.88%) |
Aug 08, 2019 | 7.280 | 7.350 | 7.060 | 7.280 | 134,139 | -0.01(-0.14%) |
Aug 07, 2019 | 6.720 | 7.350 | 6.650 | 7.290 | 347,225 | +0.34(+4.89%) |
Aug 06, 2019 | 6.870 | 7.010 | 6.660 | 6.950 | 258,295 | +0.14(+2.06%) |
Aug 05, 2019 | 6.800 | 7.040 | 6.630 | 6.810 | 283,753 | -0.09(-1.30%) |
Aug 02, 2019 | 7.040 | 7.040 | 6.700 | 6.900 | 255,000 | -0.15(-2.13%) |
Aug 01, 2019 | 7.190 | 7.260 | 6.950 | 7.050 | 220,870 | -0.15(-2.08%) |
Jul 31, 2019 | 6.970 | 7.260 | 6.810 | 7.200 | 384,507 | +0.26(+3.75%) |
Jul 30, 2019 | 6.920 | 7.065 | 6.600 | 6.940 | 143,362 | -0.01(-0.14%) |
Jul 29, 2019 | 7.250 | 7.250 | 6.860 | 6.950 | 223,061 | -0.27(-3.74%) |
Jul 26, 2019 | 7.520 | 7.520 | 7.090 | 7.220 | 224,800 | -0.25(-3.35%) |
Jul 25, 2019 | 7.920 | 7.922 | 7.430 | 7.470 | 177,329 | -0.46(-5.80%) |
Jul 24, 2019 | 8.000 | 8.020 | 7.710 | 7.930 | 284,447 | -0.07(-0.88%) |
Jul 23, 2019 | 8.430 | 8.607 | 7.830 | 8.000 | 1,300,656 | -0.17(-2.08%) |
Jul 22, 2019 | 8.420 | 8.574 | 8.080 | 8.170 | 200,993 | -0.24(-2.85%) |
Jul 19, 2019 | 8.620 | 8.750 | 8.360 | 8.410 | 137,100 | -0.26(-3.00%) |
Jul 18, 2019 | 8.750 | 8.870 | 8.550 | 8.670 | 61,587 | -0.11(-1.25%) |
Jul 17, 2019 | 8.750 | 8.900 | 8.570 | 8.780 | 199,260 | +0.02(+0.23%) |
Jul 16, 2019 | 8.840 | 9.015 | 8.620 | 8.760 | 123,654 | -0.06(-0.68%) |
Jul 15, 2019 | 8.590 | 8.910 | 8.510 | 8.820 | 227,039 | +0.23(+2.68%) |
Jul 12, 2019 | 8.650 | 8.900 | 8.510 | 8.590 | 80,400 | -0.04(-0.46%) |
Jul 11, 2019 | 9.490 | 9.500 | 8.460 | 8.630 | 199,992 | -0.83(-8.77%) |
Jul 10, 2019 | 8.870 | 9.630 | 8.870 | 9.460 | 473,937 | +0.59(+6.65%) |
Jul 09, 2019 | 8.330 | 8.940 | 8.330 | 8.870 | 323,562 | +0.52(+6.23%) |
Jul 08, 2019 | 8.690 | 8.700 | 8.350 | 8.350 | 188,933 | -0.34(-3.91%) |
Jul 05, 2019 | 8.760 | 8.980 | 8.600 | 8.690 | 106,200 | -0.08(-0.91%) |
Jul 03, 2019 | 8.850 | 9.170 | 8.750 | 8.770 | 171,600 | -0.04(-0.45%) |
Jul 02, 2019 | 8.860 | 8.960 | 8.520 | 8.810 | 164,189 | +0.01(+0.11%) |