Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.950 | 6.960 | 6.900 | 6.900 | 427,173 | -0.10(-1.43%) |
Sep 27, 2019 | 7.085 | 7.100 | 7.000 | 7.000 | 279,100 | -0.15(-2.10%) |
Sep 26, 2019 | 7.150 | 7.160 | 7.097 | 7.150 | 175,020 | +0.10(+1.42%) |
Sep 25, 2019 | 7.000 | 7.060 | 6.970 | 7.050 | 169,364 | +0.00(+0.00%) |
Sep 24, 2019 | 7.148 | 7.150 | 7.050 | 7.050 | 215,469 | -0.09(-1.26%) |
Sep 23, 2019 | 7.105 | 7.200 | 7.100 | 7.140 | 253,015 | +0.02(+0.28%) |
Sep 20, 2019 | 7.100 | 7.170 | 7.090 | 7.120 | 479,200 | -0.04(-0.56%) |
Sep 19, 2019 | 7.173 | 7.200 | 7.140 | 7.160 | 82,803 | -0.02(-0.28%) |
Sep 18, 2019 | 7.190 | 7.220 | 7.140 | 7.180 | 266,434 | +0.01(+0.08%) |
Sep 17, 2019 | 7.250 | 7.250 | 7.160 | 7.174 | 116,808 | -0.12(-1.59%) |
Sep 16, 2019 | 7.230 | 7.310 | 7.220 | 7.290 | 360,053 | +0.15(+2.10%) |
Sep 13, 2019 | 7.150 | 7.170 | 7.130 | 7.140 | 229,800 | +0.02(+0.28%) |
Sep 12, 2019 | 7.130 | 7.150 | 7.100 | 7.120 | 76,084 | -0.01(-0.14%) |
Sep 11, 2019 | 7.099 | 7.150 | 7.090 | 7.130 | 558,997 | +0.08(+1.13%) |
Sep 10, 2019 | 7.080 | 7.150 | 7.050 | 7.050 | 152,358 | -0.04(-0.56%) |
Sep 09, 2019 | 7.081 | 7.100 | 7.070 | 7.090 | 346,643 | +0.01(+0.21%) |
Sep 06, 2019 | 7.025 | 7.100 | 7.020 | 7.075 | 120,500 | +0.02(+0.30%) |
Sep 05, 2019 | 7.105 | 7.110 | 7.050 | 7.054 | 177,507 | +0.01(+0.20%) |
Sep 04, 2019 | 7.005 | 7.040 | 6.980 | 7.040 | 140,658 | +0.17(+2.47%) |
Sep 03, 2019 | 6.830 | 6.880 | 6.820 | 6.870 | 106,584 | -0.02(-0.29%) |
Aug 30, 2019 | 6.938 | 6.950 | 6.860 | 6.890 | 319,700 | -0.08(-1.15%) |
Aug 29, 2019 | 6.961 | 6.980 | 6.920 | 6.970 | 302,290 | +0.16(+2.33%) |
Aug 28, 2019 | 6.755 | 6.820 | 6.730 | 6.811 | 392,963 | +0.11(+1.66%) |
Aug 27, 2019 | 6.720 | 6.750 | 6.640 | 6.700 | 1,077,399 | -0.17(-2.47%) |
Aug 26, 2019 | 6.880 | 6.920 | 6.860 | 6.870 | 219,031 | +0.02(+0.29%) |
Aug 23, 2019 | 6.930 | 7.000 | 6.850 | 6.850 | 461,100 | -0.19(-2.70%) |
Aug 22, 2019 | 7.040 | 7.060 | 6.990 | 7.040 | 739,446 | +0.07(+1.00%) |
Aug 21, 2019 | 7.000 | 7.000 | 6.951 | 6.970 | 104,209 | +0.06(+0.84%) |
Aug 20, 2019 | 6.890 | 6.940 | 6.844 | 6.912 | 233,292 | +0.15(+2.25%) |
Aug 19, 2019 | 6.700 | 6.770 | 6.690 | 6.760 | 207,470 | +0.08(+1.20%) |
Aug 16, 2019 | 6.750 | 6.770 | 6.670 | 6.680 | 694,900 | -0.15(-2.22%) |
Aug 15, 2019 | 6.830 | 6.860 | 6.780 | 6.832 | 682,020 | -0.02(-0.26%) |
Aug 14, 2019 | 6.800 | 6.875 | 6.800 | 6.850 | 252,335 | -0.19(-2.70%) |
Aug 13, 2019 | 6.860 | 7.090 | 6.860 | 7.040 | 145,882 | +0.07(+1.00%) |
Aug 12, 2019 | 6.954 | 6.980 | 6.940 | 6.970 | 166,068 | -0.03(-0.40%) |
Aug 09, 2019 | 7.030 | 7.070 | 6.950 | 6.998 | 341,500 | -0.07(-1.02%) |
Aug 08, 2019 | 7.070 | 7.090 | 7.050 | 7.070 | 266,864 | +0.10(+1.43%) |
Aug 07, 2019 | 6.890 | 6.980 | 6.870 | 6.970 | 525,403 | +0.07(+1.01%) |
Aug 06, 2019 | 6.910 | 6.950 | 6.890 | 6.900 | 250,280 | +0.15(+2.22%) |
Aug 05, 2019 | 6.853 | 6.870 | 6.740 | 6.750 | 2,714,897 | -0.22(-3.16%) |
Aug 02, 2019 | 7.010 | 7.020 | 6.910 | 6.970 | 472,500 | -0.17(-2.38%) |
Aug 01, 2019 | 7.290 | 7.290 | 7.130 | 7.140 | 1,281,283 | -0.17(-2.33%) |
Jul 31, 2019 | 7.460 | 7.490 | 7.300 | 7.310 | 1,364,383 | -0.10(-1.35%) |
Jul 30, 2019 | 7.410 | 7.430 | 7.350 | 7.410 | 408,817 | +0.01(+0.14%) |
Jul 29, 2019 | 7.415 | 7.420 | 7.350 | 7.400 | 1,538,312 | +0.09(+1.23%) |
Jul 26, 2019 | 7.370 | 7.400 | 7.260 | 7.310 | 802,800 | +0.27(+3.84%) |
Jul 25, 2019 | 7.100 | 7.110 | 6.880 | 7.040 | 3,329,125 | +0.40(+6.02%) |
Jul 24, 2019 | 6.750 | 6.760 | 6.640 | 6.640 | 396,036 | -0.19(-2.78%) |
Jul 23, 2019 | 6.870 | 6.870 | 6.800 | 6.830 | 244,541 | -0.00(-0.07%) |
Jul 22, 2019 | 6.860 | 6.900 | 6.824 | 6.835 | 375,636 | +0.03(+0.37%) |
Jul 19, 2019 | 6.870 | 6.890 | 6.780 | 6.810 | 475,200 | -0.11(-1.59%) |
Jul 18, 2019 | 6.875 | 6.920 | 6.840 | 6.920 | 549,821 | -0.00(-0.07%) |
Jul 17, 2019 | 6.970 | 6.990 | 6.900 | 6.925 | 561,521 | -0.58(-7.67%) |
Jul 16, 2019 | 7.490 | 7.510 | 7.430 | 7.500 | 664,861 | -0.09(-1.19%) |
Jul 15, 2019 | 7.722 | 7.730 | 7.560 | 7.590 | 1,881,715 | -0.13(-1.68%) |
Jul 12, 2019 | 7.729 | 7.760 | 7.700 | 7.720 | 375,300 | -0.07(-0.90%) |
Jul 11, 2019 | 7.780 | 7.800 | 7.730 | 7.790 | 408,444 | -0.08(-1.02%) |
Jul 10, 2019 | 7.871 | 7.890 | 7.820 | 7.870 | 443,413 | +0.10(+1.29%) |
Jul 09, 2019 | 7.800 | 7.810 | 7.750 | 7.770 | 213,591 | +0.02(+0.23%) |
Jul 08, 2019 | 7.740 | 7.810 | 7.740 | 7.752 | 429,681 | -0.06(-0.74%) |
Jul 05, 2019 | 7.830 | 7.860 | 7.760 | 7.810 | 1,098,900 | -0.04(-0.51%) |
Jul 03, 2019 | 7.820 | 7.860 | 7.810 | 7.850 | 736,900 | +0.16(+2.08%) |
Jul 02, 2019 | 7.695 | 7.730 | 7.680 | 7.690 | 522,926 | -0.02(-0.26%) |