Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.340 | 6.350 | 6.060 | 6.220 | 2,043,995 | -0.12(-1.89%) |
Sep 27, 2019 | 6.280 | 6.550 | 6.270 | 6.340 | 1,479,900 | +0.08(+1.28%) |
Sep 26, 2019 | 6.300 | 6.350 | 6.160 | 6.260 | 1,570,499 | -0.09(-1.42%) |
Sep 25, 2019 | 6.230 | 6.400 | 6.120 | 6.350 | 2,071,733 | +0.11(+1.76%) |
Sep 24, 2019 | 6.740 | 6.810 | 6.180 | 6.240 | 3,677,173 | -0.49(-7.28%) |
Sep 23, 2019 | 6.750 | 6.860 | 6.600 | 6.730 | 2,541,676 | -0.09(-1.32%) |
Sep 20, 2019 | 7.080 | 7.100 | 6.740 | 6.820 | 3,188,900 | -0.24(-3.40%) |
Sep 19, 2019 | 7.010 | 7.210 | 6.980 | 7.060 | 2,741,618 | +0.07(+1.00%) |
Sep 18, 2019 | 6.900 | 7.040 | 6.850 | 6.990 | 2,720,541 | +0.08(+1.16%) |
Sep 17, 2019 | 7.100 | 7.170 | 6.745 | 6.910 | 2,254,311 | -0.29(-4.03%) |
Sep 16, 2019 | 7.020 | 7.320 | 6.950 | 7.200 | 2,339,444 | +0.14(+1.98%) |
Sep 13, 2019 | 7.100 | 7.230 | 7.040 | 7.060 | 1,843,900 | -0.01(-0.14%) |
Sep 12, 2019 | 7.070 | 7.140 | 6.870 | 7.070 | 4,381,204 | -0.02(-0.28%) |
Sep 11, 2019 | 7.070 | 7.170 | 6.900 | 7.090 | 2,962,229 | +0.08(+1.14%) |
Sep 10, 2019 | 6.500 | 7.080 | 6.420 | 7.010 | 3,871,496 | +0.51(+7.85%) |
Sep 09, 2019 | 6.540 | 6.600 | 6.405 | 6.500 | 4,951,188 | -0.01(-0.15%) |
Sep 06, 2019 | 6.200 | 6.590 | 6.190 | 6.510 | 4,648,100 | +0.35(+5.68%) |
Sep 05, 2019 | 6.280 | 6.400 | 6.160 | 6.160 | 5,119,332 | -0.03(-0.48%) |
Sep 04, 2019 | 6.050 | 6.210 | 5.970 | 6.190 | 3,677,361 | +0.20(+3.34%) |
Sep 03, 2019 | 6.440 | 6.470 | 5.980 | 5.990 | 4,134,761 | -0.52(-7.99%) |
Aug 30, 2019 | 6.500 | 6.590 | 6.435 | 6.510 | 1,595,600 | +0.05(+0.77%) |
Aug 29, 2019 | 6.240 | 6.500 | 6.230 | 6.460 | 2,041,659 | +0.25(+4.03%) |
Aug 28, 2019 | 6.190 | 6.350 | 6.080 | 6.210 | 2,306,514 | -0.02(-0.32%) |
Aug 27, 2019 | 6.460 | 6.550 | 6.130 | 6.230 | 4,092,096 | -0.17(-2.66%) |
Aug 26, 2019 | 6.690 | 6.780 | 6.340 | 6.400 | 2,807,757 | -0.25(-3.76%) |
Aug 23, 2019 | 6.900 | 6.980 | 6.580 | 6.650 | 3,696,100 | -0.33(-4.73%) |
Aug 22, 2019 | 7.220 | 7.290 | 6.970 | 6.980 | 1,882,596 | -0.21(-2.92%) |
Aug 21, 2019 | 7.170 | 7.285 | 7.030 | 7.190 | 2,414,661 | +0.04(+0.56%) |
Aug 20, 2019 | 7.020 | 7.210 | 6.990 | 7.150 | 2,365,357 | +0.07(+0.99%) |
Aug 19, 2019 | 6.800 | 7.180 | 6.750 | 7.080 | 3,528,024 | +0.44(+6.63%) |
Aug 16, 2019 | 6.690 | 6.940 | 6.610 | 6.640 | 4,626,500 | -0.04(-0.60%) |
Aug 15, 2019 | 6.580 | 6.710 | 6.245 | 6.680 | 6,716,647 | +0.08(+1.21%) |
Aug 14, 2019 | 6.700 | 6.770 | 6.395 | 6.600 | 6,569,853 | +0.00(+0.00%) |
Aug 13, 2019 | 6.410 | 6.730 | 6.360 | 6.600 | 5,932,078 | -0.10(-1.49%) |
Aug 12, 2019 | 6.290 | 6.730 | 6.210 | 6.700 | 6,051,908 | +0.32(+5.02%) |
Aug 09, 2019 | 7.300 | 7.540 | 5.260 | 6.380 | 10,553,900 | -2.28(-26.33%) |
Aug 08, 2019 | 8.420 | 8.760 | 8.390 | 8.660 | 3,331,485 | +0.32(+3.84%) |
Aug 07, 2019 | 8.240 | 8.430 | 8.160 | 8.340 | 2,212,677 | -0.01(-0.12%) |
Aug 06, 2019 | 8.450 | 8.500 | 8.215 | 8.350 | 2,664,965 | -0.08(-0.95%) |
Aug 05, 2019 | 8.850 | 8.850 | 8.305 | 8.430 | 1,985,465 | -0.61(-6.75%) |
Aug 02, 2019 | 8.980 | 9.110 | 8.800 | 9.040 | 2,510,800 | -0.04(-0.44%) |
Aug 01, 2019 | 9.060 | 9.345 | 8.960 | 9.080 | 1,564,621 | -0.02(-0.22%) |
Jul 31, 2019 | 9.120 | 9.350 | 9.070 | 9.100 | 2,213,988 | -0.02(-0.22%) |
Jul 30, 2019 | 9.080 | 9.210 | 8.970 | 9.120 | 1,887,658 | -0.03(-0.33%) |
Jul 29, 2019 | 9.250 | 9.360 | 9.095 | 9.150 | 1,229,651 | -0.10(-1.08%) |
Jul 26, 2019 | 8.990 | 9.270 | 8.915 | 9.250 | 1,613,100 | +0.33(+3.70%) |
Jul 25, 2019 | 9.230 | 9.350 | 8.920 | 8.920 | 1,755,064 | -0.35(-3.78%) |
Jul 24, 2019 | 8.880 | 9.310 | 8.880 | 9.270 | 2,626,307 | +0.38(+4.27%) |
Jul 23, 2019 | 8.990 | 9.080 | 8.880 | 8.890 | 1,407,881 | -0.06(-0.67%) |
Jul 22, 2019 | 9.100 | 9.200 | 8.940 | 8.950 | 1,198,412 | -0.15(-1.65%) |
Jul 19, 2019 | 9.180 | 9.250 | 9.040 | 9.100 | 1,464,400 | -0.08(-0.87%) |
Jul 18, 2019 | 9.170 | 9.270 | 8.985 | 9.180 | 1,434,913 | -0.01(-0.11%) |
Jul 17, 2019 | 9.470 | 9.490 | 9.035 | 9.190 | 2,674,427 | +0.04(+0.44%) |
Jul 16, 2019 | 8.860 | 9.210 | 8.780 | 9.150 | 2,423,088 | +0.27(+3.04%) |
Jul 15, 2019 | 8.990 | 9.110 | 8.860 | 8.880 | 2,928,331 | -0.09(-1.00%) |
Jul 12, 2019 | 8.990 | 9.121 | 8.860 | 8.970 | 4,443,100 | -0.02(-0.22%) |
Jul 11, 2019 | 9.580 | 9.580 | 8.980 | 8.990 | 3,402,483 | -0.59(-6.16%) |
Jul 10, 2019 | 9.730 | 9.800 | 9.575 | 9.580 | 1,292,170 | -0.08(-0.83%) |
Jul 09, 2019 | 9.650 | 9.710 | 9.530 | 9.660 | 1,843,075 | -0.03(-0.31%) |
Jul 08, 2019 | 9.800 | 9.930 | 9.640 | 9.690 | 2,522,692 | -0.17(-1.72%) |
Jul 05, 2019 | 9.690 | 9.870 | 9.570 | 9.860 | 1,500,900 | +0.13(+1.34%) |
Jul 03, 2019 | 9.600 | 9.820 | 9.565 | 9.730 | 766,500 | +0.14(+1.46%) |
Jul 02, 2019 | 9.770 | 9.770 | 9.405 | 9.590 | 1,896,681 | -0.17(-1.74%) |