Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.900 | 8.900 | 7.787 | 8.350 | 102,783 | -0.54(-6.07%) |
Sep 27, 2019 | 10.08 | 10.08 | 8.470 | 8.890 | 99,100 | -0.71(-7.40%) |
Sep 26, 2019 | 9.650 | 9.890 | 9.250 | 9.600 | 58,301 | -0.04(-0.41%) |
Sep 25, 2019 | 9.430 | 9.890 | 9.127 | 9.640 | 159,435 | +0.34(+3.66%) |
Sep 24, 2019 | 8.490 | 9.362 | 8.480 | 9.300 | 112,403 | +0.36(+4.03%) |
Sep 23, 2019 | 8.660 | 9.285 | 8.220 | 8.940 | 119,234 | +0.33(+3.83%) |
Sep 20, 2019 | 9.180 | 9.600 | 8.460 | 8.610 | 162,800 | -0.32(-3.58%) |
Sep 19, 2019 | 8.060 | 9.150 | 8.060 | 8.930 | 165,946 | +0.70(+8.51%) |
Sep 18, 2019 | 7.570 | 8.390 | 7.570 | 8.230 | 113,099 | +0.72(+9.59%) |
Sep 17, 2019 | 8.000 | 8.420 | 7.500 | 7.510 | 58,872 | -0.43(-5.42%) |
Sep 16, 2019 | 7.820 | 8.460 | 7.820 | 7.940 | 35,132 | +0.04(+0.51%) |
Sep 13, 2019 | 8.260 | 8.260 | 7.780 | 7.900 | 44,700 | -0.28(-3.46%) |
Sep 12, 2019 | 8.080 | 8.313 | 7.565 | 8.183 | 37,240 | +0.16(+2.03%) |
Sep 11, 2019 | 7.340 | 8.200 | 7.320 | 8.020 | 52,699 | +0.70(+9.56%) |
Sep 10, 2019 | 7.740 | 7.930 | 7.320 | 7.320 | 34,459 | -0.42(-5.43%) |
Sep 09, 2019 | 7.750 | 8.320 | 7.360 | 7.740 | 82,177 | +0.01(+0.13%) |
Sep 06, 2019 | 7.060 | 8.240 | 7.060 | 7.730 | 59,900 | +0.68(+9.65%) |
Sep 05, 2019 | 6.720 | 7.910 | 6.720 | 7.050 | 48,509 | +0.28(+4.14%) |
Sep 04, 2019 | 7.210 | 7.350 | 6.175 | 6.770 | 67,206 | -0.33(-4.65%) |
Sep 03, 2019 | 6.390 | 7.400 | 6.130 | 7.100 | 59,236 | +0.74(+11.64%) |
Aug 30, 2019 | 5.950 | 6.370 | 5.950 | 6.360 | 36,500 | +0.46(+7.80%) |
Aug 29, 2019 | 5.690 | 6.210 | 5.640 | 5.900 | 20,044 | +0.21(+3.69%) |
Aug 28, 2019 | 5.790 | 5.990 | 5.620 | 5.690 | 33,219 | -0.10(-1.74%) |
Aug 27, 2019 | 6.220 | 6.510 | 5.750 | 5.791 | 30,985 | -0.39(-6.30%) |
Aug 26, 2019 | 6.110 | 6.360 | 5.950 | 6.180 | 45,607 | +0.23(+3.87%) |
Aug 23, 2019 | 6.410 | 7.044 | 5.870 | 5.950 | 96,300 | -0.64(-9.71%) |
Aug 22, 2019 | 7.150 | 7.490 | 6.530 | 6.590 | 73,651 | -0.74(-10.10%) |
Aug 21, 2019 | 8.050 | 8.550 | 7.130 | 7.330 | 136,929 | -0.67(-8.38%) |
Aug 20, 2019 | 8.320 | 9.600 | 7.370 | 8.000 | 311,414 | -0.18(-2.20%) |
Aug 19, 2019 | 7.340 | 8.600 | 7.340 | 8.180 | 78,409 | +0.84(+11.44%) |
Aug 16, 2019 | 6.680 | 7.350 | 6.648 | 7.340 | 73,100 | +0.71(+10.71%) |
Aug 15, 2019 | 6.270 | 6.800 | 6.260 | 6.630 | 50,314 | +0.36(+5.74%) |
Aug 14, 2019 | 6.000 | 6.340 | 5.846 | 6.270 | 35,967 | +0.34(+5.73%) |
Aug 13, 2019 | 5.780 | 6.040 | 5.780 | 5.930 | 15,387 | +0.40(+7.23%) |
Aug 12, 2019 | 6.040 | 6.040 | 5.520 | 5.530 | 17,479 | -0.51(-8.44%) |
Aug 09, 2019 | 5.270 | 6.460 | 5.270 | 6.040 | 31,100 | +0.79(+15.05%) |
Aug 08, 2019 | 5.350 | 5.460 | 5.240 | 5.250 | 9,782 | -0.01(-0.19%) |
Aug 07, 2019 | 5.000 | 5.270 | 4.995 | 5.260 | 16,390 | +0.27(+5.44%) |
Aug 06, 2019 | 5.000 | 5.000 | 4.887 | 4.989 | 5,970 | -0.00(-0.02%) |
Aug 05, 2019 | 4.980 | 4.990 | 4.950 | 4.990 | 5,421 | +0.16(+3.23%) |
Aug 02, 2019 | 4.950 | 4.980 | 4.834 | 4.834 | 1,900 | -0.12(-2.35%) |
Aug 01, 2019 | 4.820 | 4.990 | 4.783 | 4.950 | 8,371 | +0.23(+4.87%) |
Jul 31, 2019 | 4.780 | 4.900 | 4.720 | 4.720 | 7,077 | -0.06(-1.26%) |
Jul 30, 2019 | 5.040 | 5.040 | 4.650 | 4.780 | 7,755 | -0.16(-3.24%) |
Jul 29, 2019 | 4.900 | 4.960 | 4.650 | 4.940 | 5,047 | +0.04(+0.82%) |
Jul 26, 2019 | 4.707 | 4.950 | 4.707 | 4.900 | 6,300 | +0.29(+6.29%) |
Jul 25, 2019 | 4.726 | 4.726 | 4.610 | 4.610 | 1,777 | -0.10(-2.12%) |
Jul 24, 2019 | 4.705 | 4.720 | 4.705 | 4.710 | 428 | +0.21(+4.67%) |
Jul 23, 2019 | 4.191 | 4.500 | 4.191 | 4.500 | 1,725 | -0.11(-2.39%) |
Jul 22, 2019 | 4.400 | 4.613 | 4.310 | 4.610 | 2,915 | +0.00(+0.00%) |
Jul 19, 2019 | 4.850 | 4.980 | 4.610 | 4.610 | 3,900 | -0.14(-2.95%) |
Jul 18, 2019 | 4.560 | 5.390 | 4.250 | 4.750 | 27,487 | +0.28(+6.19%) |
Jul 17, 2019 | 4.260 | 4.790 | 4.260 | 4.473 | 7,947 | +0.20(+4.75%) |
Jul 16, 2019 | 4.090 | 4.270 | 4.090 | 4.270 | 4,918 | +0.20(+4.91%) |
Jul 15, 2019 | 4.058 | 4.130 | 4.058 | 4.070 | 2,262 | +0.07(+1.75%) |
Jul 12, 2019 | 4.100 | 4.130 | 4.000 | 4.000 | 4,100 | -0.12(-2.91%) |
Jul 11, 2019 | 4.170 | 4.170 | 4.110 | 4.120 | 7,630 | -0.06(-1.44%) |
Jul 10, 2019 | 3.900 | 4.180 | 3.900 | 4.180 | 8,569 | +0.15(+3.72%) |
Jul 09, 2019 | 3.900 | 4.030 | 3.900 | 4.030 | 2,792 | +0.01(+0.25%) |
Jul 08, 2019 | 4.020 | 4.030 | 4.020 | 4.020 | 1,932 | -0.04(-1.06%) |
Jul 05, 2019 | 3.930 | 4.130 | 3.930 | 4.063 | 4,600 | +0.02(+0.57%) |
Jul 03, 2019 | 4.030 | 4.040 | 3.940 | 4.040 | 3,700 | +0.01(+0.25%) |
Jul 02, 2019 | 3.880 | 4.030 | 3.880 | 4.030 | 835 | +0.09(+2.22%) |