Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.280 | 7.400 | 6.810 | 6.950 | 2,398,964 | -0.33(-4.53%) |
Sep 27, 2019 | 7.790 | 7.940 | 7.000 | 7.280 | 4,796,300 | -0.55(-7.02%) |
Sep 26, 2019 | 8.400 | 9.960 | 7.690 | 7.830 | 19,043,814 | +0.14(+1.82%) |
Sep 25, 2019 | 7.980 | 8.190 | 7.560 | 7.690 | 2,882,124 | -0.31(-3.87%) |
Sep 24, 2019 | 7.840 | 8.370 | 7.710 | 8.000 | 2,540,644 | +0.16(+2.04%) |
Sep 23, 2019 | 7.330 | 7.890 | 7.200 | 7.840 | 2,161,539 | +0.44(+5.95%) |
Sep 20, 2019 | 7.200 | 7.500 | 7.125 | 7.400 | 2,286,200 | +0.20(+2.78%) |
Sep 19, 2019 | 6.890 | 7.500 | 6.710 | 7.200 | 2,635,309 | +0.30(+4.35%) |
Sep 18, 2019 | 7.110 | 7.200 | 6.625 | 6.900 | 2,757,169 | -0.18(-2.54%) |
Sep 17, 2019 | 7.500 | 7.500 | 6.980 | 7.080 | 2,029,946 | -0.43(-5.73%) |
Sep 16, 2019 | 7.710 | 7.810 | 7.425 | 7.510 | 1,854,679 | -0.30(-3.84%) |
Sep 13, 2019 | 7.710 | 8.090 | 7.310 | 7.810 | 2,633,500 | +0.19(+2.49%) |
Sep 12, 2019 | 9.160 | 9.160 | 7.350 | 7.620 | 6,137,970 | -2.06(-21.28%) |
Sep 11, 2019 | 9.030 | 9.895 | 8.570 | 9.680 | 4,319,990 | +0.63(+6.96%) |
Sep 10, 2019 | 8.190 | 9.220 | 8.090 | 9.050 | 4,054,025 | +0.83(+10.10%) |
Sep 09, 2019 | 7.190 | 8.270 | 7.190 | 8.220 | 2,727,247 | +1.09(+15.29%) |
Sep 06, 2019 | 7.070 | 7.290 | 6.900 | 7.130 | 1,500,300 | +0.11(+1.57%) |
Sep 05, 2019 | 6.840 | 7.070 | 6.810 | 7.020 | 2,509,639 | +0.26(+3.85%) |
Sep 04, 2019 | 6.460 | 6.830 | 6.440 | 6.760 | 1,412,204 | +0.36(+5.62%) |
Sep 03, 2019 | 6.350 | 6.430 | 6.090 | 6.400 | 1,964,606 | -0.06(-0.93%) |
Aug 30, 2019 | 5.900 | 6.470 | 5.760 | 6.460 | 3,841,300 | +0.70(+12.15%) |
Aug 29, 2019 | 5.550 | 5.990 | 5.503 | 5.760 | 2,243,051 | +0.33(+6.08%) |
Aug 28, 2019 | 5.120 | 5.470 | 5.100 | 5.430 | 1,343,929 | +0.25(+4.83%) |
Aug 27, 2019 | 5.410 | 5.430 | 5.040 | 5.180 | 1,870,173 | -0.20(-3.72%) |
Aug 26, 2019 | 5.340 | 5.430 | 5.250 | 5.380 | 765,171 | +0.07(+1.32%) |
Aug 23, 2019 | 5.600 | 5.650 | 5.300 | 5.310 | 2,217,700 | -0.34(-6.02%) |
Aug 22, 2019 | 5.600 | 5.790 | 5.550 | 5.650 | 1,101,123 | +0.06(+1.07%) |
Aug 21, 2019 | 5.670 | 5.770 | 5.470 | 5.590 | 1,165,149 | -0.03(-0.53%) |
Aug 20, 2019 | 5.790 | 5.850 | 5.460 | 5.620 | 1,511,765 | -0.16(-2.77%) |
Aug 19, 2019 | 5.710 | 6.030 | 5.675 | 5.780 | 1,041,204 | +0.11(+1.94%) |
Aug 16, 2019 | 5.390 | 5.740 | 5.210 | 5.670 | 1,845,300 | +0.31(+5.78%) |
Aug 15, 2019 | 5.870 | 5.895 | 5.270 | 5.360 | 3,116,596 | -0.45(-7.75%) |
Aug 14, 2019 | 6.520 | 6.544 | 5.750 | 5.810 | 5,536,133 | -0.74(-11.30%) |
Aug 13, 2019 | 6.940 | 7.170 | 6.550 | 6.550 | 2,762,170 | -0.47(-6.70%) |
Aug 12, 2019 | 7.330 | 7.490 | 6.950 | 7.020 | 1,413,886 | -0.17(-2.36%) |
Aug 09, 2019 | 7.320 | 7.360 | 7.090 | 7.190 | 894,800 | -0.21(-2.84%) |
Aug 08, 2019 | 7.130 | 7.410 | 7.040 | 7.400 | 1,302,231 | +0.33(+4.67%) |
Aug 07, 2019 | 6.700 | 7.130 | 6.550 | 7.070 | 1,361,797 | +0.27(+3.97%) |
Aug 06, 2019 | 6.930 | 7.000 | 6.530 | 6.800 | 1,946,690 | -0.08(-1.16%) |
Aug 05, 2019 | 6.850 | 6.990 | 6.670 | 6.880 | 1,405,619 | -0.11(-1.57%) |
Aug 02, 2019 | 6.830 | 7.040 | 6.750 | 6.990 | 1,075,100 | +0.05(+0.72%) |
Aug 01, 2019 | 6.930 | 7.240 | 6.610 | 6.940 | 2,392,390 | -0.03(-0.43%) |
Jul 31, 2019 | 6.900 | 7.240 | 6.850 | 6.970 | 1,826,155 | +0.15(+2.20%) |
Jul 30, 2019 | 6.650 | 6.900 | 6.580 | 6.820 | 1,267,839 | +0.10(+1.49%) |
Jul 29, 2019 | 6.720 | 6.920 | 6.520 | 6.720 | 953,045 | +0.03(+0.45%) |
Jul 26, 2019 | 6.610 | 6.830 | 6.520 | 6.690 | 1,653,100 | +0.13(+1.98%) |
Jul 25, 2019 | 6.740 | 6.880 | 6.420 | 6.560 | 1,635,120 | -0.17(-2.53%) |
Jul 24, 2019 | 6.510 | 6.749 | 6.460 | 6.730 | 1,785,595 | +0.22(+3.38%) |
Jul 23, 2019 | 6.310 | 6.580 | 6.260 | 6.510 | 2,143,004 | +0.20(+3.17%) |
Jul 22, 2019 | 6.800 | 6.940 | 6.120 | 6.310 | 4,288,531 | -0.48(-7.07%) |
Jul 19, 2019 | 7.250 | 7.370 | 6.790 | 6.790 | 3,844,000 | -0.40(-5.56%) |
Jul 18, 2019 | 7.760 | 7.830 | 7.150 | 7.190 | 3,227,693 | -0.60(-7.70%) |
Jul 17, 2019 | 8.290 | 8.410 | 7.760 | 7.790 | 2,889,039 | -0.58(-6.93%) |
Jul 16, 2019 | 8.380 | 8.529 | 8.060 | 8.370 | 2,683,348 | -0.06(-0.71%) |
Jul 15, 2019 | 8.880 | 9.050 | 8.340 | 8.430 | 3,130,605 | -0.38(-4.31%) |
Jul 12, 2019 | 9.130 | 9.400 | 8.650 | 8.810 | 3,367,800 | -0.23(-2.54%) |
Jul 11, 2019 | 9.640 | 9.960 | 9.035 | 9.040 | 4,455,372 | -0.20(-2.16%) |
Jul 10, 2019 | 9.110 | 9.422 | 9.060 | 9.240 | 2,501,370 | +0.13(+1.43%) |
Jul 09, 2019 | 9.080 | 9.350 | 8.950 | 9.110 | 1,971,013 | +0.05(+0.55%) |
Jul 08, 2019 | 9.090 | 9.630 | 8.990 | 9.060 | 4,203,604 | -0.05(-0.55%) |
Jul 05, 2019 | 8.590 | 9.180 | 8.410 | 9.110 | 2,732,700 | +0.50(+5.81%) |
Jul 03, 2019 | 8.650 | 8.750 | 8.530 | 8.610 | 1,586,200 | +0.01(+0.12%) |
Jul 02, 2019 | 8.580 | 8.760 | 8.300 | 8.600 | 2,381,555 | +0.02(+0.23%) |