Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.518 | 7.564 | 7.086 | 7.184 | 4,956,460 | -0.31(-4.19%) |
Sep 27, 2019 | 8.193 | 8.242 | 7.466 | 7.498 | 9,904,580 | -0.68(-8.33%) |
Sep 26, 2019 | 9.070 | 9.103 | 8.166 | 8.179 | 5,592,284 | -0.88(-9.69%) |
Sep 25, 2019 | 8.972 | 9.162 | 8.893 | 9.057 | 2,975,932 | +0.01(+0.14%) |
Sep 24, 2019 | 9.961 | 10.13 | 9.005 | 9.044 | 5,388,725 | -0.79(-7.99%) |
Sep 23, 2019 | 9.633 | 10.10 | 9.424 | 9.830 | 4,366,838 | +0.20(+2.11%) |
Sep 20, 2019 | 9.679 | 9.915 | 9.555 | 9.627 | 4,571,838 | -0.26(-2.58%) |
Sep 19, 2019 | 9.424 | 10.20 | 9.411 | 9.882 | 7,228,112 | +0.45(+4.72%) |
Sep 18, 2019 | 9.502 | 9.679 | 9.221 | 9.437 | 4,954,880 | -0.06(-0.62%) |
Sep 17, 2019 | 8.527 | 9.699 | 8.487 | 9.496 | 11,456,035 | +1.02(+12.06%) |
Sep 16, 2019 | 8.330 | 8.671 | 8.265 | 8.474 | 2,497,106 | +0.33(+4.02%) |
Sep 13, 2019 | 7.963 | 8.217 | 7.872 | 8.147 | 1,957,766 | +0.18(+2.22%) |
Sep 12, 2019 | 8.389 | 8.415 | 7.950 | 7.970 | 2,888,189 | -0.37(-4.40%) |
Sep 11, 2019 | 8.088 | 8.350 | 8.062 | 8.337 | 2,161,202 | +0.29(+3.58%) |
Sep 10, 2019 | 8.245 | 8.245 | 7.466 | 8.048 | 4,179,702 | +0.01(+0.08%) |
Sep 09, 2019 | 8.376 | 8.409 | 7.990 | 8.042 | 2,202,694 | -0.31(-3.69%) |
Sep 06, 2019 | 8.749 | 8.794 | 8.343 | 8.350 | 2,043,584 | -0.41(-4.71%) |
Sep 05, 2019 | 8.828 | 8.959 | 8.612 | 8.762 | 2,805,835 | +0.07(+0.83%) |
Sep 04, 2019 | 8.193 | 8.710 | 8.147 | 8.690 | 2,869,278 | +0.61(+7.54%) |
Sep 03, 2019 | 8.107 | 8.284 | 7.957 | 8.081 | 3,537,961 | -0.12(-1.44%) |
Aug 30, 2019 | 8.684 | 8.762 | 8.055 | 8.199 | 4,522,974 | -0.44(-5.08%) |
Aug 29, 2019 | 8.769 | 8.887 | 8.527 | 8.638 | 1,909,053 | +0.02(+0.23%) |
Aug 28, 2019 | 8.468 | 8.677 | 8.396 | 8.618 | 3,633,252 | +0.09(+1.08%) |
Aug 27, 2019 | 8.749 | 8.828 | 8.428 | 8.527 | 1,871,295 | -0.09(-0.99%) |
Aug 26, 2019 | 8.363 | 8.730 | 8.363 | 8.612 | 3,017,379 | +0.28(+3.30%) |
Aug 23, 2019 | 8.585 | 8.677 | 8.232 | 8.337 | 2,396,015 | -0.36(-4.14%) |
Aug 22, 2019 | 8.874 | 8.893 | 8.553 | 8.697 | 2,688,854 | -0.19(-2.14%) |
Aug 21, 2019 | 9.175 | 9.194 | 8.743 | 8.887 | 3,486,330 | -0.11(-1.24%) |
Aug 20, 2019 | 8.638 | 9.031 | 8.572 | 8.998 | 3,124,988 | +0.33(+3.85%) |
Aug 19, 2019 | 8.703 | 8.802 | 8.415 | 8.664 | 3,185,383 | +0.23(+2.72%) |
Aug 16, 2019 | 8.147 | 8.471 | 8.147 | 8.435 | 3,341,076 | +0.31(+3.79%) |
Aug 15, 2019 | 8.225 | 8.396 | 7.996 | 8.127 | 5,513,259 | +0.03(+0.32%) |
Aug 14, 2019 | 8.546 | 8.572 | 7.904 | 8.101 | 4,827,296 | -0.69(-7.82%) |
Aug 13, 2019 | 8.697 | 9.031 | 8.520 | 8.788 | 3,000,577 | +0.14(+1.59%) |
Aug 12, 2019 | 9.293 | 9.339 | 8.631 | 8.651 | 4,895,046 | -0.72(-7.69%) |
Aug 09, 2019 | 9.404 | 9.509 | 9.208 | 9.371 | 2,811,665 | -0.15(-1.58%) |
Aug 08, 2019 | 9.561 | 9.804 | 9.391 | 9.522 | 5,635,405 | -0.14(-1.42%) |
Aug 07, 2019 | 9.064 | 9.777 | 8.716 | 9.659 | 8,777,503 | +0.84(+9.50%) |
Aug 06, 2019 | 8.985 | 9.096 | 8.677 | 8.821 | 5,458,551 | +0.02(+0.22%) |
Aug 05, 2019 | 9.496 | 9.522 | 8.520 | 8.802 | 9,492,441 | -1.09(-10.99%) |
Aug 02, 2019 | 9.587 | 10.29 | 9.522 | 9.889 | 10,810,091 | +0.38(+3.99%) |
Aug 01, 2019 | 9.175 | 10.50 | 9.103 | 9.509 | 36,142,580 | +1.85(+24.21%) |
Jul 31, 2019 | 7.367 | 7.957 | 7.328 | 7.656 | 12,436,741 | +0.29(+4.00%) |
Jul 30, 2019 | 7.007 | 7.361 | 6.916 | 7.361 | 2,694,909 | +0.31(+4.46%) |
Jul 29, 2019 | 6.732 | 7.079 | 6.680 | 7.046 | 3,064,573 | +0.33(+4.87%) |
Jul 26, 2019 | 6.706 | 6.785 | 6.621 | 6.719 | 1,590,981 | +0.03(+0.49%) |
Jul 25, 2019 | 6.713 | 6.798 | 6.660 | 6.686 | 1,946,101 | -0.05(-0.78%) |
Jul 24, 2019 | 6.929 | 6.929 | 6.726 | 6.739 | 2,752,784 | -0.20(-2.83%) |
Jul 23, 2019 | 7.046 | 7.086 | 6.752 | 6.935 | 2,989,556 | -0.07(-1.03%) |
Jul 22, 2019 | 7.171 | 7.217 | 6.889 | 7.007 | 3,568,757 | -0.19(-2.64%) |
Jul 19, 2019 | 7.151 | 7.328 | 7.079 | 7.197 | 2,671,028 | +0.05(+0.73%) |
Jul 18, 2019 | 7.230 | 7.250 | 7.060 | 7.145 | 2,834,269 | -0.09(-1.18%) |
Jul 17, 2019 | 7.446 | 7.511 | 7.217 | 7.230 | 2,824,722 | -0.24(-3.16%) |
Jul 16, 2019 | 7.538 | 7.642 | 7.407 | 7.466 | 2,037,344 | -0.07(-0.87%) |
Jul 15, 2019 | 7.642 | 7.682 | 7.400 | 7.531 | 2,774,139 | -0.10(-1.37%) |
Jul 12, 2019 | 7.669 | 7.813 | 7.513 | 7.636 | 3,355,124 | -0.02(-0.26%) |
Jul 11, 2019 | 7.976 | 8.048 | 7.603 | 7.656 | 3,180,191 | -0.29(-3.63%) |
Jul 10, 2019 | 8.219 | 8.258 | 7.767 | 7.944 | 3,353,206 | -0.22(-2.73%) |
Jul 09, 2019 | 8.055 | 8.376 | 7.937 | 8.166 | 5,089,259 | -0.01(-0.16%) |
Jul 08, 2019 | 7.832 | 8.179 | 7.701 | 8.179 | 4,900,040 | +0.33(+4.17%) |
Jul 05, 2019 | 7.479 | 7.917 | 7.376 | 7.852 | 3,662,356 | +0.34(+4.53%) |
Jul 03, 2019 | 7.433 | 7.760 | 7.394 | 7.511 | 3,270,528 | +0.12(+1.59%) |
Jul 02, 2019 | 7.407 | 7.426 | 7.210 | 7.394 | 3,227,041 | +0.04(+0.53%) |