Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.970 | 8.280 | 7.830 | 8.220 | 2,071,241 | +0.25(+3.14%) |
Sep 27, 2019 | 7.670 | 7.980 | 7.650 | 7.970 | 1,672,600 | +0.33(+4.32%) |
Sep 26, 2019 | 7.630 | 7.830 | 7.580 | 7.640 | 2,765,680 | -0.01(-0.13%) |
Sep 25, 2019 | 7.510 | 7.730 | 7.510 | 7.650 | 2,440,159 | +0.15(+2.00%) |
Sep 24, 2019 | 8.020 | 8.020 | 7.335 | 7.500 | 3,189,851 | -0.48(-6.02%) |
Sep 23, 2019 | 7.890 | 8.070 | 7.780 | 7.980 | 1,674,652 | -0.02(-0.25%) |
Sep 20, 2019 | 8.030 | 8.130 | 7.860 | 8.000 | 6,466,600 | -0.05(-0.62%) |
Sep 19, 2019 | 8.100 | 8.350 | 8.010 | 8.050 | 2,961,466 | -0.03(-0.37%) |
Sep 18, 2019 | 8.490 | 8.680 | 7.920 | 8.080 | 3,486,720 | -0.20(-2.42%) |
Sep 17, 2019 | 8.560 | 8.630 | 8.160 | 8.280 | 2,483,858 | -0.36(-4.17%) |
Sep 16, 2019 | 8.780 | 8.920 | 8.590 | 8.640 | 2,958,037 | -0.32(-3.57%) |
Sep 13, 2019 | 8.710 | 9.230 | 8.660 | 8.960 | 3,890,700 | +0.35(+4.07%) |
Sep 12, 2019 | 8.580 | 8.680 | 8.185 | 8.610 | 2,228,111 | +0.02(+0.23%) |
Sep 11, 2019 | 8.450 | 8.650 | 7.913 | 8.590 | 3,215,990 | +0.20(+2.38%) |
Sep 10, 2019 | 8.190 | 8.445 | 8.030 | 8.390 | 3,693,129 | +0.16(+1.94%) |
Sep 09, 2019 | 7.820 | 8.600 | 7.820 | 8.230 | 4,630,899 | +0.55(+7.16%) |
Sep 06, 2019 | 7.210 | 7.690 | 7.200 | 7.680 | 4,954,800 | +0.47(+6.52%) |
Sep 05, 2019 | 6.470 | 7.310 | 6.470 | 7.210 | 4,396,621 | +0.90(+14.26%) |
Sep 04, 2019 | 6.120 | 6.350 | 6.010 | 6.310 | 3,435,354 | +0.30(+4.99%) |
Sep 03, 2019 | 6.260 | 6.270 | 5.865 | 6.010 | 3,960,822 | -0.33(-5.21%) |
Aug 30, 2019 | 6.460 | 6.600 | 6.280 | 6.340 | 2,166,100 | -0.04(-0.63%) |
Aug 29, 2019 | 6.330 | 6.570 | 6.330 | 6.380 | 1,827,128 | +0.13(+2.08%) |
Aug 28, 2019 | 6.120 | 6.320 | 6.030 | 6.250 | 3,105,225 | +0.08(+1.30%) |
Aug 27, 2019 | 6.440 | 6.450 | 6.060 | 6.170 | 3,241,832 | -0.19(-2.99%) |
Aug 26, 2019 | 6.710 | 6.720 | 6.310 | 6.360 | 2,553,405 | -0.19(-2.90%) |
Aug 23, 2019 | 6.840 | 7.169 | 6.515 | 6.550 | 4,117,900 | -0.40(-5.76%) |
Aug 22, 2019 | 6.760 | 7.020 | 6.710 | 6.950 | 3,350,372 | +0.20(+2.96%) |
Aug 21, 2019 | 6.830 | 6.950 | 6.670 | 6.750 | 2,587,912 | +0.10(+1.50%) |
Aug 20, 2019 | 7.100 | 7.140 | 6.650 | 6.650 | 2,616,431 | -0.50(-6.99%) |
Aug 19, 2019 | 7.410 | 7.417 | 7.140 | 7.150 | 1,824,555 | -0.08(-1.11%) |
Aug 16, 2019 | 7.110 | 7.310 | 7.060 | 7.230 | 1,874,600 | +0.21(+2.99%) |
Aug 15, 2019 | 7.210 | 7.235 | 6.945 | 7.020 | 2,478,411 | -0.16(-2.23%) |
Aug 14, 2019 | 7.310 | 7.350 | 6.970 | 7.180 | 2,135,373 | -0.41(-5.40%) |
Aug 13, 2019 | 7.150 | 7.760 | 7.120 | 7.590 | 2,245,360 | +0.44(+6.15%) |
Aug 12, 2019 | 7.620 | 7.660 | 7.110 | 7.150 | 2,506,590 | -0.56(-7.26%) |
Aug 09, 2019 | 7.920 | 8.030 | 7.650 | 7.710 | 2,632,500 | -0.27(-3.38%) |
Aug 08, 2019 | 8.100 | 8.320 | 7.860 | 7.980 | 3,082,766 | -0.09(-1.12%) |
Aug 07, 2019 | 8.240 | 8.270 | 7.880 | 8.070 | 2,484,114 | -0.37(-4.38%) |
Aug 06, 2019 | 8.680 | 9.010 | 8.305 | 8.440 | 2,554,288 | -0.11(-1.29%) |
Aug 05, 2019 | 9.110 | 9.150 | 8.200 | 8.550 | 5,743,950 | -0.83(-8.85%) |
Aug 02, 2019 | 10.10 | 10.18 | 8.650 | 9.380 | 7,950,200 | -1.64(-14.88%) |
Aug 01, 2019 | 12.08 | 12.15 | 10.96 | 11.02 | 3,333,293 | -1.05(-8.70%) |
Jul 31, 2019 | 12.27 | 12.41 | 11.95 | 12.07 | 1,852,388 | -0.19(-1.55%) |
Jul 30, 2019 | 12.19 | 12.28 | 11.75 | 12.26 | 1,392,622 | -0.07(-0.57%) |
Jul 29, 2019 | 12.48 | 12.53 | 12.22 | 12.33 | 1,190,763 | -0.19(-1.52%) |
Jul 26, 2019 | 12.34 | 12.58 | 12.13 | 12.52 | 950,600 | +0.18(+1.46%) |
Jul 25, 2019 | 12.56 | 12.60 | 12.25 | 12.34 | 1,565,400 | -0.32(-2.53%) |
Jul 24, 2019 | 12.24 | 12.72 | 12.22 | 12.66 | 1,721,833 | +0.36(+2.93%) |
Jul 23, 2019 | 11.78 | 12.31 | 11.68 | 12.30 | 1,748,398 | +0.77(+6.68%) |
Jul 22, 2019 | 11.72 | 11.91 | 11.49 | 11.53 | 905,328 | -0.15(-1.28%) |
Jul 19, 2019 | 11.72 | 12.08 | 11.64 | 11.68 | 1,585,200 | +0.03(+0.26%) |
Jul 18, 2019 | 11.61 | 11.88 | 11.55 | 11.65 | 1,401,094 | +0.00(+0.00%) |
Jul 17, 2019 | 11.92 | 11.92 | 11.50 | 11.65 | 1,332,785 | -0.35(-2.92%) |
Jul 16, 2019 | 11.42 | 12.06 | 11.21 | 12.00 | 3,048,891 | +0.29(+2.48%) |
Jul 15, 2019 | 11.47 | 11.75 | 11.09 | 11.71 | 1,584,783 | +0.30(+2.63%) |
Jul 12, 2019 | 10.93 | 11.50 | 10.92 | 11.41 | 2,579,400 | +0.54(+4.97%) |
Jul 11, 2019 | 11.36 | 11.37 | 10.77 | 10.87 | 2,649,532 | -0.50(-4.40%) |
Jul 10, 2019 | 11.24 | 11.43 | 11.12 | 11.37 | 1,103,997 | +0.22(+1.97%) |
Jul 09, 2019 | 11.25 | 11.32 | 11.01 | 11.15 | 1,355,664 | -0.21(-1.85%) |
Jul 08, 2019 | 11.67 | 11.80 | 11.32 | 11.36 | 1,646,362 | -0.38(-3.24%) |
Jul 05, 2019 | 11.83 | 11.99 | 11.56 | 11.74 | 917,700 | -0.17(-1.43%) |
Jul 03, 2019 | 11.90 | 12.03 | 11.79 | 11.91 | 774,800 | +0.09(+0.76%) |
Jul 02, 2019 | 12.35 | 12.36 | 11.70 | 11.82 | 1,745,904 | -0.56(-4.52%) |