Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.475 | 6.831 | 6.475 | 6.748 | 1,795,355 | +0.31(+4.83%) |
Sep 27, 2019 | 6.369 | 6.604 | 6.270 | 6.437 | 1,348,719 | +0.07(+1.07%) |
Sep 26, 2019 | 6.369 | 6.475 | 6.278 | 6.369 | 730,076 | -0.02(-0.36%) |
Sep 25, 2019 | 6.399 | 6.634 | 6.339 | 6.392 | 904,396 | -0.01(-0.12%) |
Sep 24, 2019 | 6.816 | 6.869 | 6.263 | 6.399 | 1,196,026 | -0.35(-5.17%) |
Sep 23, 2019 | 6.558 | 6.801 | 6.407 | 6.748 | 691,309 | +0.11(+1.60%) |
Sep 20, 2019 | 6.574 | 6.820 | 6.517 | 6.642 | 2,625,954 | +0.03(+0.46%) |
Sep 19, 2019 | 6.763 | 6.854 | 6.574 | 6.612 | 871,545 | -0.14(-2.02%) |
Sep 18, 2019 | 6.847 | 6.854 | 6.581 | 6.748 | 1,007,199 | -0.11(-1.66%) |
Sep 17, 2019 | 6.953 | 7.029 | 6.764 | 6.862 | 1,054,341 | -0.11(-1.63%) |
Sep 16, 2019 | 7.059 | 7.271 | 6.922 | 6.975 | 1,078,077 | -0.15(-2.13%) |
Sep 13, 2019 | 7.089 | 7.355 | 6.975 | 7.127 | 849,247 | +0.11(+1.55%) |
Sep 12, 2019 | 7.160 | 7.421 | 6.929 | 7.019 | 890,789 | -0.10(-1.36%) |
Sep 11, 2019 | 6.929 | 7.145 | 6.743 | 7.115 | 909,724 | +0.20(+2.91%) |
Sep 10, 2019 | 6.399 | 6.929 | 6.385 | 6.914 | 1,393,964 | +0.53(+8.29%) |
Sep 09, 2019 | 5.892 | 6.444 | 5.885 | 6.385 | 1,225,164 | +0.53(+9.04%) |
Sep 06, 2019 | 5.982 | 6.034 | 5.825 | 5.855 | 990,941 | -0.12(-2.00%) |
Sep 05, 2019 | 5.780 | 6.079 | 5.721 | 5.974 | 1,029,583 | +0.18(+3.09%) |
Sep 04, 2019 | 5.445 | 5.825 | 5.311 | 5.795 | 1,687,473 | +0.28(+5.00%) |
Sep 03, 2019 | 5.669 | 5.747 | 5.519 | 5.519 | 952,247 | -0.15(-2.63%) |
Aug 30, 2019 | 5.967 | 6.127 | 5.639 | 5.669 | 1,484,869 | -0.24(-4.04%) |
Aug 29, 2019 | 5.698 | 6.079 | 5.698 | 5.907 | 1,393,745 | +0.28(+4.90%) |
Aug 28, 2019 | 5.654 | 5.855 | 5.572 | 5.631 | 1,402,504 | +0.04(+0.67%) |
Aug 27, 2019 | 5.930 | 5.930 | 5.475 | 5.594 | 1,528,106 | -0.39(-6.48%) |
Aug 26, 2019 | 5.967 | 6.123 | 5.900 | 5.982 | 537,473 | +0.09(+1.52%) |
Aug 23, 2019 | 6.071 | 6.198 | 5.818 | 5.892 | 1,062,402 | -0.25(-4.01%) |
Aug 22, 2019 | 6.302 | 6.366 | 6.012 | 6.138 | 1,207,616 | -0.12(-1.91%) |
Aug 21, 2019 | 6.414 | 6.489 | 6.101 | 6.258 | 796,925 | +0.02(+0.36%) |
Aug 20, 2019 | 6.258 | 6.385 | 6.116 | 6.235 | 816,576 | -0.10(-1.65%) |
Aug 19, 2019 | 6.310 | 6.564 | 6.284 | 6.340 | 1,207,553 | +0.16(+2.53%) |
Aug 16, 2019 | 5.818 | 6.276 | 5.728 | 6.183 | 3,539,286 | +0.59(+10.53%) |
Aug 15, 2019 | 5.974 | 6.012 | 5.407 | 5.594 | 2,098,615 | -0.41(-6.83%) |
Aug 14, 2019 | 6.153 | 6.228 | 5.952 | 6.004 | 1,222,123 | -0.26(-4.17%) |
Aug 13, 2019 | 6.235 | 6.675 | 6.206 | 6.265 | 1,279,618 | -0.04(-0.59%) |
Aug 12, 2019 | 6.653 | 6.825 | 6.235 | 6.302 | 1,213,784 | -0.34(-5.16%) |
Aug 09, 2019 | 6.496 | 6.739 | 6.467 | 6.646 | 1,847,808 | +0.15(+2.30%) |
Aug 08, 2019 | 6.474 | 7.212 | 6.258 | 6.496 | 5,830,734 | -1.25(-16.09%) |
Aug 07, 2019 | 7.951 | 8.063 | 7.570 | 7.742 | 1,788,699 | -0.37(-4.51%) |
Aug 06, 2019 | 8.107 | 8.190 | 7.824 | 8.107 | 775,679 | +0.05(+0.65%) |
Aug 05, 2019 | 8.018 | 8.264 | 7.861 | 8.055 | 1,244,153 | -0.13(-1.55%) |
Aug 02, 2019 | 8.175 | 8.249 | 7.988 | 8.182 | 948,439 | -0.09(-1.08%) |
Aug 01, 2019 | 8.764 | 8.801 | 8.115 | 8.272 | 1,245,982 | -0.48(-5.46%) |
Jul 31, 2019 | 8.659 | 9.017 | 8.637 | 8.749 | 952,384 | +0.13(+1.47%) |
Jul 30, 2019 | 8.436 | 8.622 | 8.167 | 8.622 | 960,326 | +0.10(+1.23%) |
Jul 29, 2019 | 8.234 | 8.622 | 8.204 | 8.518 | 1,070,719 | +0.28(+3.44%) |
Jul 26, 2019 | 7.802 | 8.294 | 7.742 | 8.234 | 1,110,132 | +0.07(+0.91%) |
Jul 25, 2019 | 8.316 | 8.480 | 7.977 | 8.160 | 757,405 | -0.16(-1.97%) |
Jul 24, 2019 | 7.906 | 8.395 | 7.876 | 8.324 | 661,031 | +0.42(+5.28%) |
Jul 23, 2019 | 7.899 | 8.048 | 7.809 | 7.906 | 795,186 | +0.07(+0.86%) |
Jul 22, 2019 | 8.145 | 8.145 | 7.794 | 7.839 | 856,979 | -0.26(-3.22%) |
Jul 19, 2019 | 7.981 | 8.197 | 7.842 | 8.100 | 1,041,084 | +0.13(+1.59%) |
Jul 18, 2019 | 8.242 | 8.376 | 7.869 | 7.973 | 1,041,222 | -0.36(-4.30%) |
Jul 17, 2019 | 8.630 | 8.712 | 8.309 | 8.331 | 1,279,712 | -0.33(-3.79%) |
Jul 16, 2019 | 8.741 | 8.920 | 8.622 | 8.659 | 828,215 | -0.19(-2.19%) |
Jul 15, 2019 | 8.935 | 8.995 | 8.704 | 8.853 | 785,705 | -0.05(-0.59%) |
Jul 12, 2019 | 8.622 | 8.973 | 8.622 | 8.906 | 782,590 | +0.31(+3.65%) |
Jul 11, 2019 | 8.704 | 8.786 | 8.525 | 8.592 | 830,762 | -0.13(-1.45%) |
Jul 10, 2019 | 8.950 | 8.995 | 8.548 | 8.719 | 999,613 | -0.18(-2.01%) |
Jul 09, 2019 | 8.950 | 9.055 | 8.801 | 8.898 | 463,284 | -0.10(-1.16%) |
Jul 08, 2019 | 9.010 | 9.308 | 8.980 | 9.002 | 380,758 | -0.13(-1.39%) |
Jul 05, 2019 | 8.876 | 9.193 | 8.801 | 9.129 | 438,422 | +0.22(+2.43%) |
Jul 03, 2019 | 8.823 | 9.032 | 8.801 | 8.913 | 294,426 | +0.13(+1.44%) |
Jul 02, 2019 | 9.099 | 9.137 | 8.756 | 8.786 | 526,699 | -0.29(-3.20%) |