Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.500 | 6.550 | 6.500 | 6.520 | 231,289 | +0.03(+0.46%) |
Sep 27, 2019 | 6.510 | 6.525 | 6.490 | 6.490 | 219,300 | -0.01(-0.15%) |
Sep 26, 2019 | 6.510 | 6.510 | 6.490 | 6.500 | 112,760 | -0.01(-0.15%) |
Sep 25, 2019 | 6.500 | 6.550 | 6.490 | 6.510 | 239,108 | +0.00(+0.00%) |
Sep 24, 2019 | 6.540 | 6.570 | 6.420 | 6.510 | 996,805 | -0.71(-9.83%) |
Sep 23, 2019 | 7.190 | 7.300 | 7.150 | 7.220 | 128,346 | +0.00(+0.00%) |
Sep 20, 2019 | 7.160 | 7.400 | 7.160 | 7.220 | 428,000 | +0.01(+0.14%) |
Sep 19, 2019 | 7.260 | 7.290 | 7.180 | 7.210 | 212,494 | -0.01(-0.14%) |
Sep 18, 2019 | 7.170 | 7.295 | 7.160 | 7.220 | 115,943 | +0.04(+0.56%) |
Sep 17, 2019 | 7.250 | 7.350 | 7.100 | 7.180 | 366,923 | -0.04(-0.55%) |
Sep 16, 2019 | 7.190 | 7.340 | 7.150 | 7.220 | 203,744 | +0.02(+0.28%) |
Sep 13, 2019 | 7.400 | 7.400 | 7.120 | 7.200 | 202,600 | -0.16(-2.17%) |
Sep 12, 2019 | 7.160 | 7.440 | 7.075 | 7.360 | 426,422 | +0.17(+2.36%) |
Sep 11, 2019 | 7.120 | 7.290 | 6.975 | 7.190 | 318,879 | +0.09(+1.27%) |
Sep 10, 2019 | 7.050 | 7.130 | 6.970 | 7.100 | 622,782 | -0.03(-0.42%) |
Sep 09, 2019 | 6.860 | 7.210 | 6.750 | 7.130 | 2,147,639 | +0.70(+10.89%) |
Sep 06, 2019 | 6.450 | 6.450 | 6.430 | 6.430 | 223,000 | -0.01(-0.16%) |
Sep 05, 2019 | 6.460 | 6.460 | 6.430 | 6.440 | 264,127 | -0.02(-0.31%) |
Sep 04, 2019 | 6.420 | 6.460 | 6.420 | 6.460 | 154,126 | +0.04(+0.62%) |
Sep 03, 2019 | 6.450 | 6.450 | 6.405 | 6.420 | 549,120 | -0.03(-0.47%) |
Aug 30, 2019 | 6.460 | 6.470 | 6.450 | 6.450 | 441,600 | +0.00(+0.00%) |
Aug 29, 2019 | 6.470 | 6.470 | 6.440 | 6.450 | 489,433 | -0.02(-0.31%) |
Aug 28, 2019 | 6.460 | 6.485 | 6.440 | 6.470 | 585,704 | +0.00(+0.00%) |
Aug 27, 2019 | 6.480 | 6.480 | 6.460 | 6.470 | 238,529 | -0.01(-0.15%) |
Aug 26, 2019 | 6.460 | 6.480 | 6.440 | 6.480 | 392,266 | +0.04(+0.62%) |
Aug 23, 2019 | 6.470 | 6.480 | 6.440 | 6.440 | 373,600 | -0.04(-0.62%) |
Aug 22, 2019 | 6.470 | 6.490 | 6.470 | 6.480 | 574,455 | +0.00(+0.00%) |
Aug 21, 2019 | 6.440 | 6.480 | 6.430 | 6.480 | 676,657 | +0.05(+0.78%) |
Aug 20, 2019 | 6.440 | 6.440 | 6.410 | 6.430 | 785,134 | -0.01(-0.16%) |
Aug 19, 2019 | 6.440 | 6.440 | 6.430 | 6.440 | 400,759 | +0.01(+0.16%) |
Aug 16, 2019 | 6.440 | 6.460 | 6.410 | 6.430 | 727,500 | -0.02(-0.31%) |
Aug 15, 2019 | 6.430 | 6.450 | 6.410 | 6.450 | 461,593 | +0.02(+0.31%) |
Aug 14, 2019 | 6.410 | 6.450 | 6.400 | 6.430 | 1,460,871 | +0.02(+0.31%) |
Aug 13, 2019 | 6.360 | 6.430 | 6.360 | 6.410 | 1,281,067 | +0.01(+0.16%) |
Aug 12, 2019 | 6.430 | 6.450 | 6.400 | 6.400 | 1,592,221 | -0.02(-0.31%) |
Aug 09, 2019 | 6.450 | 6.470 | 6.410 | 6.420 | 2,172,900 | -0.05(-0.77%) |
Aug 08, 2019 | 6.370 | 6.490 | 6.340 | 6.470 | 11,823,522 | +1.93(+42.51%) |
Aug 07, 2019 | 4.300 | 4.540 | 4.190 | 4.540 | 314,821 | +0.21(+4.85%) |
Aug 06, 2019 | 4.350 | 4.390 | 4.140 | 4.330 | 309,466 | +0.00(+0.00%) |
Aug 05, 2019 | 4.310 | 4.370 | 4.080 | 4.330 | 315,750 | -0.05(-1.14%) |
Aug 02, 2019 | 4.310 | 4.410 | 4.190 | 4.380 | 212,300 | +0.07(+1.62%) |
Aug 01, 2019 | 4.420 | 4.670 | 4.290 | 4.310 | 310,130 | -0.11(-2.49%) |
Jul 31, 2019 | 4.270 | 4.580 | 4.270 | 4.420 | 211,218 | +0.16(+3.76%) |
Jul 30, 2019 | 4.270 | 4.360 | 4.200 | 4.260 | 261,983 | -0.02(-0.47%) |
Jul 29, 2019 | 4.370 | 4.390 | 4.180 | 4.280 | 241,837 | -0.09(-2.06%) |
Jul 26, 2019 | 4.400 | 4.470 | 4.300 | 4.370 | 284,700 | -0.04(-0.91%) |
Jul 25, 2019 | 4.630 | 4.670 | 4.363 | 4.410 | 287,887 | -0.24(-5.16%) |
Jul 24, 2019 | 4.280 | 4.670 | 4.280 | 4.650 | 310,216 | +0.36(+8.39%) |
Jul 23, 2019 | 4.280 | 4.400 | 4.140 | 4.290 | 294,817 | +0.02(+0.47%) |
Jul 22, 2019 | 4.330 | 4.410 | 4.080 | 4.270 | 379,529 | -0.07(-1.61%) |
Jul 19, 2019 | 4.100 | 4.550 | 4.050 | 4.340 | 666,300 | +0.24(+5.85%) |
Jul 18, 2019 | 4.060 | 4.150 | 3.990 | 4.100 | 160,560 | +0.04(+0.99%) |
Jul 17, 2019 | 4.120 | 4.130 | 3.970 | 4.060 | 290,178 | -0.09(-2.17%) |
Jul 16, 2019 | 4.160 | 4.205 | 4.080 | 4.150 | 242,616 | -0.05(-1.19%) |
Jul 15, 2019 | 4.240 | 4.280 | 4.140 | 4.200 | 164,470 | -0.03(-0.71%) |
Jul 12, 2019 | 4.010 | 4.280 | 3.920 | 4.230 | 441,700 | +0.19(+4.70%) |
Jul 11, 2019 | 4.010 | 4.170 | 3.920 | 4.040 | 304,900 | +0.01(+0.25%) |
Jul 10, 2019 | 3.900 | 4.040 | 3.800 | 4.030 | 391,702 | +0.14(+3.60%) |
Jul 09, 2019 | 3.700 | 3.960 | 3.630 | 3.890 | 519,449 | +0.16(+4.29%) |
Jul 08, 2019 | 3.750 | 3.780 | 3.600 | 3.730 | 305,736 | -0.02(-0.53%) |
Jul 05, 2019 | 3.660 | 3.750 | 3.560 | 3.750 | 347,800 | +0.10(+2.74%) |
Jul 03, 2019 | 3.670 | 3.740 | 3.630 | 3.650 | 206,600 | +0.02(+0.55%) |
Jul 02, 2019 | 3.760 | 3.770 | 3.560 | 3.630 | 330,587 | -0.14(-3.71%) |