Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.370 | 6.680 | 6.080 | 6.540 | 3,129,796 | -0.01(-0.15%) |
Sep 27, 2019 | 6.520 | 6.600 | 5.860 | 6.550 | 5,229,900 | -0.14(-2.09%) |
Sep 26, 2019 | 7.230 | 7.235 | 6.530 | 6.690 | 2,600,161 | -0.59(-8.10%) |
Sep 25, 2019 | 7.430 | 7.620 | 7.230 | 7.280 | 1,455,687 | -0.18(-2.41%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.405 | 7.460 | 1,634,618 | -0.51(-6.40%) |
Sep 23, 2019 | 7.780 | 7.990 | 7.600 | 7.970 | 741,445 | +0.19(+2.44%) |
Sep 20, 2019 | 7.940 | 7.970 | 7.640 | 7.780 | 1,177,400 | -0.15(-1.89%) |
Sep 19, 2019 | 7.960 | 8.150 | 7.910 | 7.930 | 778,788 | +0.01(+0.13%) |
Sep 18, 2019 | 8.050 | 8.200 | 7.785 | 7.920 | 863,405 | -0.07(-0.88%) |
Sep 17, 2019 | 7.670 | 8.190 | 7.650 | 7.990 | 1,122,637 | +0.33(+4.31%) |
Sep 16, 2019 | 7.650 | 7.760 | 7.550 | 7.660 | 862,668 | +0.11(+1.46%) |
Sep 13, 2019 | 7.380 | 7.631 | 7.311 | 7.550 | 894,800 | +0.16(+2.17%) |
Sep 12, 2019 | 7.360 | 7.480 | 7.185 | 7.390 | 802,209 | +0.05(+0.68%) |
Sep 11, 2019 | 7.120 | 7.390 | 7.050 | 7.340 | 745,113 | +0.22(+3.09%) |
Sep 10, 2019 | 7.350 | 7.430 | 7.070 | 7.120 | 1,269,707 | -0.24(-3.26%) |
Sep 09, 2019 | 7.900 | 7.920 | 7.210 | 7.360 | 2,610,111 | -0.54(-6.84%) |
Sep 06, 2019 | 8.220 | 8.260 | 7.850 | 7.900 | 1,329,100 | -0.36(-4.36%) |
Sep 05, 2019 | 8.320 | 8.450 | 8.110 | 8.260 | 980,883 | +0.01(+0.12%) |
Sep 04, 2019 | 8.310 | 8.430 | 8.110 | 8.250 | 1,112,965 | -0.06(-0.72%) |
Sep 03, 2019 | 8.050 | 8.450 | 7.980 | 8.310 | 1,497,247 | +0.25(+3.10%) |
Aug 30, 2019 | 7.810 | 8.070 | 7.650 | 8.060 | 1,165,600 | +0.26(+3.33%) |
Aug 29, 2019 | 7.900 | 7.989 | 7.610 | 7.800 | 839,547 | -0.03(-0.38%) |
Aug 28, 2019 | 7.770 | 7.880 | 7.590 | 7.830 | 1,434,126 | +0.02(+0.26%) |
Aug 27, 2019 | 8.030 | 8.174 | 7.660 | 7.810 | 968,304 | -0.22(-2.74%) |
Aug 26, 2019 | 7.900 | 8.040 | 7.760 | 8.030 | 1,050,320 | +0.19(+2.42%) |
Aug 23, 2019 | 8.300 | 8.384 | 7.800 | 7.840 | 1,356,900 | -0.55(-6.56%) |
Aug 22, 2019 | 8.490 | 8.560 | 8.260 | 8.390 | 923,916 | -0.11(-1.29%) |
Aug 21, 2019 | 8.770 | 8.810 | 8.430 | 8.500 | 1,036,348 | -0.15(-1.73%) |
Aug 20, 2019 | 8.490 | 8.680 | 8.300 | 8.650 | 1,079,306 | +0.36(+4.34%) |
Aug 19, 2019 | 8.100 | 8.420 | 8.048 | 8.290 | 1,158,258 | +0.31(+3.88%) |
Aug 16, 2019 | 7.420 | 8.000 | 7.420 | 7.980 | 1,354,200 | +0.62(+8.42%) |
Aug 15, 2019 | 7.620 | 7.620 | 7.210 | 7.360 | 1,670,995 | -0.25(-3.29%) |
Aug 14, 2019 | 7.310 | 7.650 | 7.230 | 7.610 | 1,998,644 | +0.14(+1.87%) |
Aug 13, 2019 | 7.480 | 7.690 | 7.120 | 7.470 | 2,105,647 | -0.04(-0.53%) |
Aug 12, 2019 | 7.630 | 7.700 | 7.450 | 7.510 | 1,565,804 | -0.01(-0.13%) |
Aug 09, 2019 | 8.500 | 8.950 | 7.221 | 7.520 | 5,528,700 | -1.78(-19.14%) |
Aug 08, 2019 | 9.480 | 9.820 | 9.050 | 9.300 | 2,683,637 | -0.15(-1.59%) |
Aug 07, 2019 | 8.650 | 9.520 | 8.540 | 9.450 | 2,693,968 | +1.05(+12.50%) |
Aug 06, 2019 | 8.380 | 8.588 | 8.190 | 8.400 | 910,697 | +0.09(+1.08%) |
Aug 05, 2019 | 8.500 | 8.500 | 7.985 | 8.310 | 1,315,871 | -0.36(-4.15%) |
Aug 02, 2019 | 8.750 | 8.880 | 8.430 | 8.670 | 1,176,700 | -0.02(-0.23%) |
Aug 01, 2019 | 8.520 | 9.020 | 8.410 | 8.690 | 1,907,288 | +0.44(+5.33%) |
Jul 31, 2019 | 8.190 | 8.510 | 8.120 | 8.250 | 1,380,753 | +0.12(+1.48%) |
Jul 30, 2019 | 7.900 | 8.220 | 7.840 | 8.130 | 692,598 | +0.18(+2.26%) |
Jul 29, 2019 | 8.010 | 8.050 | 7.750 | 7.950 | 630,353 | -0.01(-0.13%) |
Jul 26, 2019 | 7.970 | 7.970 | 7.750 | 7.960 | 538,300 | +0.07(+0.89%) |
Jul 25, 2019 | 7.970 | 8.140 | 7.830 | 7.890 | 710,573 | -0.14(-1.74%) |
Jul 24, 2019 | 8.090 | 8.130 | 7.850 | 8.030 | 748,515 | -0.13(-1.59%) |
Jul 23, 2019 | 8.140 | 8.170 | 7.800 | 8.160 | 676,469 | +0.05(+0.62%) |
Jul 22, 2019 | 8.190 | 8.235 | 7.875 | 8.110 | 887,575 | -0.05(-0.61%) |
Jul 19, 2019 | 8.340 | 8.380 | 8.095 | 8.160 | 779,900 | -0.18(-2.16%) |
Jul 18, 2019 | 8.320 | 8.467 | 8.200 | 8.340 | 865,489 | +0.03(+0.36%) |
Jul 17, 2019 | 8.180 | 8.500 | 8.120 | 8.310 | 1,189,655 | +0.13(+1.59%) |
Jul 16, 2019 | 7.810 | 8.250 | 7.710 | 8.180 | 1,675,582 | +0.31(+3.94%) |
Jul 15, 2019 | 7.980 | 7.980 | 7.720 | 7.870 | 602,626 | -0.05(-0.63%) |
Jul 12, 2019 | 7.640 | 7.950 | 7.570 | 7.920 | 652,800 | +0.34(+4.49%) |
Jul 11, 2019 | 7.790 | 7.850 | 7.540 | 7.580 | 530,124 | -0.18(-2.32%) |
Jul 10, 2019 | 7.800 | 7.830 | 7.550 | 7.760 | 750,207 | -0.06(-0.77%) |
Jul 09, 2019 | 7.880 | 8.000 | 7.680 | 7.820 | 782,086 | -0.13(-1.64%) |
Jul 08, 2019 | 7.960 | 8.126 | 7.870 | 7.950 | 844,009 | -0.04(-0.50%) |
Jul 05, 2019 | 8.150 | 8.170 | 7.850 | 7.990 | 918,400 | -0.11(-1.36%) |
Jul 03, 2019 | 8.010 | 8.400 | 7.994 | 8.100 | 940,700 | +0.09(+1.12%) |
Jul 02, 2019 | 7.850 | 8.050 | 7.720 | 8.010 | 1,525,096 | +0.13(+1.65%) |