Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.610 | 6.810 | 6.545 | 6.770 | 115,858 | +0.19(+2.89%) |
Sep 27, 2019 | 6.900 | 6.982 | 6.540 | 6.580 | 157,100 | -0.45(-6.40%) |
Sep 26, 2019 | 7.230 | 7.230 | 6.940 | 7.030 | 40,744 | -0.21(-2.90%) |
Sep 25, 2019 | 7.120 | 7.290 | 6.990 | 7.240 | 49,591 | +0.05(+0.70%) |
Sep 24, 2019 | 7.450 | 7.480 | 6.995 | 7.190 | 70,513 | -0.20(-2.71%) |
Sep 23, 2019 | 7.170 | 7.675 | 7.170 | 7.390 | 98,951 | +0.06(+0.82%) |
Sep 20, 2019 | 7.240 | 7.380 | 6.960 | 7.330 | 245,500 | +0.06(+0.83%) |
Sep 19, 2019 | 7.110 | 7.410 | 7.050 | 7.270 | 57,515 | +0.23(+3.27%) |
Sep 18, 2019 | 7.050 | 7.230 | 6.910 | 7.040 | 81,674 | -0.11(-1.54%) |
Sep 17, 2019 | 7.090 | 7.320 | 6.950 | 7.150 | 53,865 | -0.02(-0.28%) |
Sep 16, 2019 | 7.500 | 7.610 | 7.100 | 7.170 | 116,457 | -0.38(-5.03%) |
Sep 13, 2019 | 7.560 | 7.700 | 7.460 | 7.550 | 89,700 | +0.02(+0.27%) |
Sep 12, 2019 | 7.520 | 7.565 | 7.180 | 7.530 | 108,830 | +0.04(+0.53%) |
Sep 11, 2019 | 7.320 | 7.600 | 7.180 | 7.490 | 130,731 | +0.20(+2.74%) |
Sep 10, 2019 | 6.850 | 7.380 | 6.640 | 7.290 | 83,355 | +0.48(+7.05%) |
Sep 09, 2019 | 7.540 | 7.640 | 6.750 | 6.810 | 85,358 | -0.71(-9.44%) |
Sep 06, 2019 | 7.440 | 7.650 | 7.407 | 7.520 | 48,800 | -0.01(-0.13%) |
Sep 05, 2019 | 7.080 | 7.590 | 6.840 | 7.530 | 99,340 | +0.55(+7.88%) |
Sep 04, 2019 | 7.000 | 7.110 | 6.830 | 6.980 | 39,639 | +0.10(+1.45%) |
Sep 03, 2019 | 7.040 | 7.250 | 6.820 | 6.880 | 35,142 | -0.23(-3.23%) |
Aug 30, 2019 | 7.120 | 7.270 | 7.005 | 7.110 | 23,400 | +0.00(+0.00%) |
Aug 29, 2019 | 6.850 | 7.300 | 6.840 | 7.110 | 34,971 | +0.27(+3.95%) |
Aug 28, 2019 | 6.510 | 6.880 | 6.510 | 6.840 | 25,617 | +0.05(+0.74%) |
Aug 27, 2019 | 7.020 | 7.040 | 6.670 | 6.790 | 44,504 | -0.18(-2.58%) |
Aug 26, 2019 | 6.910 | 7.084 | 6.680 | 6.970 | 41,533 | +0.17(+2.50%) |
Aug 23, 2019 | 7.310 | 7.370 | 6.760 | 6.800 | 111,300 | -0.56(-7.61%) |
Aug 22, 2019 | 7.820 | 7.827 | 7.290 | 7.360 | 65,776 | -0.46(-5.88%) |
Aug 21, 2019 | 7.640 | 7.970 | 7.543 | 7.820 | 75,815 | +0.22(+2.89%) |
Aug 20, 2019 | 7.680 | 7.720 | 7.460 | 7.600 | 34,714 | -0.08(-1.04%) |
Aug 19, 2019 | 7.500 | 7.760 | 7.320 | 7.680 | 64,603 | +0.27(+3.64%) |
Aug 16, 2019 | 7.360 | 7.500 | 6.560 | 7.410 | 66,800 | +0.11(+1.51%) |
Aug 15, 2019 | 7.800 | 7.800 | 7.200 | 7.300 | 78,140 | -0.31(-4.07%) |
Aug 14, 2019 | 7.800 | 7.850 | 7.540 | 7.610 | 113,938 | -0.29(-3.67%) |
Aug 13, 2019 | 7.590 | 7.900 | 7.560 | 7.900 | 204,724 | +0.31(+4.08%) |
Aug 12, 2019 | 7.330 | 7.639 | 7.270 | 7.590 | 132,400 | +0.27(+3.69%) |
Aug 09, 2019 | 7.280 | 7.520 | 7.120 | 7.320 | 77,400 | +0.06(+0.83%) |
Aug 08, 2019 | 7.120 | 7.900 | 6.800 | 7.260 | 455,901 | +0.96(+15.24%) |
Aug 07, 2019 | 6.330 | 6.540 | 6.210 | 6.300 | 83,065 | -0.13(-2.02%) |
Aug 06, 2019 | 6.710 | 6.750 | 6.370 | 6.430 | 45,222 | -0.25(-3.74%) |
Aug 05, 2019 | 6.900 | 7.140 | 6.550 | 6.680 | 118,910 | -0.73(-9.85%) |
Aug 02, 2019 | 7.250 | 7.420 | 7.100 | 7.410 | 82,800 | +0.13(+1.79%) |
Aug 01, 2019 | 7.230 | 7.420 | 7.150 | 7.280 | 108,508 | +0.04(+0.55%) |
Jul 31, 2019 | 7.380 | 7.440 | 7.200 | 7.240 | 92,587 | -0.13(-1.76%) |
Jul 30, 2019 | 7.100 | 7.590 | 7.100 | 7.370 | 132,251 | +0.26(+3.66%) |
Jul 29, 2019 | 6.870 | 7.220 | 6.870 | 7.110 | 85,043 | +0.22(+3.19%) |
Jul 26, 2019 | 6.710 | 7.020 | 6.665 | 6.890 | 70,800 | +0.18(+2.68%) |
Jul 25, 2019 | 6.790 | 6.830 | 6.630 | 6.710 | 51,043 | -0.09(-1.32%) |
Jul 24, 2019 | 6.450 | 6.850 | 6.450 | 6.800 | 97,285 | +0.32(+4.94%) |
Jul 23, 2019 | 6.650 | 6.750 | 6.460 | 6.480 | 89,511 | -0.17(-2.56%) |
Jul 22, 2019 | 6.300 | 6.680 | 6.260 | 6.650 | 139,177 | +0.34(+5.39%) |
Jul 19, 2019 | 6.260 | 6.510 | 6.170 | 6.310 | 73,000 | -0.01(-0.16%) |
Jul 18, 2019 | 6.570 | 6.570 | 6.290 | 6.320 | 45,490 | -0.27(-4.10%) |
Jul 17, 2019 | 6.630 | 6.810 | 6.490 | 6.590 | 96,346 | -0.14(-2.08%) |
Jul 16, 2019 | 6.980 | 6.980 | 6.636 | 6.730 | 170,626 | -0.23(-3.30%) |
Jul 15, 2019 | 7.010 | 7.030 | 6.870 | 6.960 | 55,758 | -0.04(-0.57%) |
Jul 12, 2019 | 7.180 | 7.330 | 6.980 | 7.000 | 164,600 | -0.17(-2.37%) |
Jul 11, 2019 | 7.070 | 7.220 | 7.010 | 7.170 | 146,899 | +0.13(+1.85%) |
Jul 10, 2019 | 7.000 | 7.080 | 6.850 | 7.040 | 64,232 | +0.04(+0.57%) |
Jul 09, 2019 | 7.130 | 7.150 | 6.890 | 7.000 | 99,424 | -0.13(-1.82%) |
Jul 08, 2019 | 7.210 | 7.210 | 7.000 | 7.130 | 118,956 | -0.11(-1.52%) |
Jul 05, 2019 | 7.050 | 7.310 | 7.040 | 7.240 | 128,600 | +0.10(+1.40%) |
Jul 03, 2019 | 7.000 | 7.150 | 6.790 | 7.140 | 101,900 | +0.18(+2.59%) |
Jul 02, 2019 | 6.960 | 7.005 | 6.840 | 6.960 | 117,067 | +0.01(+0.14%) |