Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.500 | 7.380 | 6.220 | 6.229 | 55,934 | -0.37(-5.62%) |
Sep 27, 2019 | 6.150 | 6.600 | 5.950 | 6.600 | 28,400 | +0.60(+10.00%) |
Sep 26, 2019 | 6.140 | 6.620 | 5.710 | 6.000 | 58,637 | -0.15(-2.44%) |
Sep 25, 2019 | 5.710 | 6.380 | 5.710 | 6.150 | 27,152 | +0.45(+7.89%) |
Sep 24, 2019 | 6.330 | 6.533 | 5.700 | 5.700 | 14,766 | -0.66(-10.38%) |
Sep 23, 2019 | 6.550 | 6.636 | 6.360 | 6.360 | 10,974 | -0.29(-4.36%) |
Sep 20, 2019 | 7.520 | 7.520 | 6.510 | 6.650 | 53,400 | -0.87(-11.57%) |
Sep 19, 2019 | 6.250 | 8.500 | 6.226 | 7.520 | 276,855 | +1.37(+22.28%) |
Sep 18, 2019 | 5.610 | 6.280 | 5.610 | 6.150 | 117,046 | +0.64(+11.62%) |
Sep 17, 2019 | 5.470 | 5.780 | 5.400 | 5.510 | 5,284 | +0.06(+1.10%) |
Sep 16, 2019 | 5.730 | 5.810 | 5.369 | 5.450 | 13,750 | -0.05(-0.91%) |
Sep 13, 2019 | 5.120 | 5.750 | 5.100 | 5.500 | 30,700 | +0.39(+7.63%) |
Sep 12, 2019 | 5.550 | 5.810 | 5.050 | 5.110 | 37,686 | -0.44(-7.93%) |
Sep 11, 2019 | 5.820 | 6.100 | 5.510 | 5.550 | 59,571 | -0.30(-5.13%) |
Sep 10, 2019 | 5.170 | 6.420 | 4.920 | 5.850 | 275,314 | +0.71(+13.81%) |
Sep 09, 2019 | 5.200 | 5.200 | 4.350 | 5.140 | 247,114 | -0.06(-1.15%) |
Sep 06, 2019 | 5.840 | 6.190 | 5.050 | 5.200 | 933,500 | -1.07(-17.07%) |
Sep 05, 2019 | 4.720 | 7.900 | 4.310 | 6.270 | 10,233,819 | +2.15(+52.17%) |
Sep 04, 2019 | 3.970 | 4.180 | 3.900 | 4.120 | 10,399 | +0.25(+6.56%) |
Sep 03, 2019 | 3.869 | 4.000 | 3.750 | 3.867 | 3,861 | +0.05(+1.25%) |
Aug 30, 2019 | 3.750 | 4.050 | 3.670 | 3.819 | 15,300 | +0.18(+4.92%) |
Aug 29, 2019 | 3.360 | 3.645 | 3.360 | 3.640 | 7,665 | +0.25(+7.37%) |
Aug 28, 2019 | 3.580 | 3.580 | 3.280 | 3.390 | 13,752 | -0.11(-3.07%) |
Aug 27, 2019 | 3.640 | 3.690 | 3.497 | 3.497 | 5,911 | -0.03(-0.92%) |
Aug 26, 2019 | 3.820 | 3.890 | 3.520 | 3.530 | 15,817 | -0.29(-7.59%) |
Aug 23, 2019 | 4.040 | 4.200 | 3.820 | 3.820 | 12,400 | -0.22(-5.45%) |
Aug 22, 2019 | 4.140 | 4.270 | 4.040 | 4.040 | 5,397 | -0.01(-0.25%) |
Aug 21, 2019 | 4.080 | 4.100 | 4.010 | 4.050 | 3,280 | +0.02(+0.50%) |
Aug 20, 2019 | 4.180 | 4.221 | 4.030 | 4.030 | 4,231 | -0.08(-1.95%) |
Aug 19, 2019 | 4.470 | 4.470 | 4.110 | 4.110 | 5,773 | -0.24(-5.52%) |
Aug 16, 2019 | 4.000 | 4.359 | 4.000 | 4.350 | 10,100 | +0.32(+7.94%) |
Aug 15, 2019 | 4.410 | 4.655 | 4.030 | 4.030 | 4,561 | -0.41(-9.23%) |
Aug 14, 2019 | 4.360 | 4.440 | 4.360 | 4.440 | 2,447 | +0.08(+1.83%) |
Aug 13, 2019 | 4.315 | 4.370 | 4.315 | 4.360 | 2,181 | +0.01(+0.23%) |
Aug 12, 2019 | 4.560 | 4.560 | 4.010 | 4.350 | 8,489 | -0.10(-2.14%) |
Aug 09, 2019 | 4.770 | 4.770 | 4.350 | 4.445 | 9,700 | -0.19(-4.20%) |
Aug 08, 2019 | 4.680 | 4.877 | 4.550 | 4.640 | 8,867 | +0.05(+1.09%) |
Aug 07, 2019 | 4.533 | 4.750 | 4.510 | 4.590 | 3,574 | -0.04(-0.86%) |
Aug 06, 2019 | 4.590 | 4.830 | 4.581 | 4.630 | 5,975 | +0.06(+1.31%) |
Aug 05, 2019 | 4.700 | 4.890 | 4.530 | 4.570 | 8,521 | -0.18(-3.79%) |
Aug 02, 2019 | 4.540 | 4.850 | 4.500 | 4.750 | 9,800 | +0.19(+4.17%) |
Aug 01, 2019 | 4.820 | 4.960 | 4.560 | 4.560 | 10,888 | -0.32(-6.56%) |
Jul 31, 2019 | 5.010 | 5.040 | 4.830 | 4.880 | 8,570 | -0.15(-2.98%) |
Jul 30, 2019 | 4.991 | 5.200 | 4.991 | 5.030 | 7,268 | +0.05(+1.00%) |
Jul 29, 2019 | 4.920 | 5.100 | 4.900 | 4.980 | 8,349 | +0.05(+1.01%) |
Jul 26, 2019 | 5.170 | 5.170 | 4.800 | 4.930 | 15,100 | -0.16(-3.14%) |
Jul 25, 2019 | 4.900 | 5.350 | 4.770 | 5.090 | 15,132 | +0.15(+3.04%) |
Jul 24, 2019 | 4.844 | 5.002 | 4.820 | 4.940 | 4,272 | +0.14(+2.92%) |
Jul 23, 2019 | 4.750 | 5.060 | 4.720 | 4.800 | 9,364 | -0.28(-5.51%) |
Jul 22, 2019 | 4.740 | 5.100 | 4.730 | 5.080 | 23,283 | +0.51(+11.16%) |
Jul 19, 2019 | 4.450 | 5.090 | 4.450 | 4.570 | 26,000 | +0.13(+2.93%) |
Jul 18, 2019 | 4.920 | 5.014 | 4.440 | 4.440 | 24,783 | -0.56(-11.20%) |
Jul 17, 2019 | 5.570 | 5.590 | 4.950 | 5.000 | 20,821 | -0.45(-8.26%) |
Jul 16, 2019 | 5.600 | 5.688 | 5.290 | 5.450 | 16,205 | -0.15(-2.68%) |
Jul 15, 2019 | 6.160 | 6.256 | 5.550 | 5.600 | 51,304 | -0.56(-9.09%) |
Jul 12, 2019 | 6.580 | 6.980 | 6.160 | 6.160 | 39,100 | -0.49(-7.37%) |
Jul 11, 2019 | 6.520 | 6.980 | 6.130 | 6.650 | 51,041 | +0.31(+4.89%) |
Jul 10, 2019 | 6.310 | 6.650 | 6.310 | 6.340 | 24,692 | +0.04(+0.63%) |
Jul 09, 2019 | 6.560 | 6.890 | 6.150 | 6.300 | 15,299 | -0.30(-4.55%) |
Jul 08, 2019 | 7.060 | 7.060 | 6.350 | 6.600 | 44,325 | -0.46(-6.52%) |
Jul 05, 2019 | 7.150 | 7.235 | 6.945 | 7.060 | 18,300 | -0.09(-1.20%) |
Jul 03, 2019 | 7.380 | 7.420 | 7.060 | 7.146 | 12,900 | -0.23(-3.18%) |
Jul 02, 2019 | 7.200 | 7.593 | 7.180 | 7.380 | 47,504 | -0.11(-1.47%) |