Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.282 | 7.336 | 7.199 | 7.328 | 19,003 | -0.02(-0.31%) |
Oct 30, 2019 | 7.146 | 7.374 | 7.047 | 7.351 | 32,790 | +0.22(+3.09%) |
Oct 29, 2019 | 6.955 | 7.146 | 6.887 | 7.130 | 17,986 | +0.17(+2.51%) |
Oct 28, 2019 | 6.720 | 6.993 | 6.686 | 6.955 | 101,411 | +0.22(+3.27%) |
Oct 25, 2019 | 7.176 | 7.176 | 6.727 | 6.735 | 30,125 | -0.20(-2.85%) |
Oct 24, 2019 | 7.252 | 7.757 | 6.864 | 6.933 | 37,856 | -0.13(-1.83%) |
Oct 23, 2019 | 7.153 | 7.153 | 6.993 | 7.062 | 38,187 | -0.12(-1.69%) |
Oct 22, 2019 | 7.214 | 7.252 | 7.138 | 7.184 | 27,795 | +0.01(+0.11%) |
Oct 21, 2019 | 7.252 | 7.267 | 7.161 | 7.176 | 36,318 | -0.08(-1.05%) |
Oct 18, 2019 | 7.039 | 7.275 | 7.039 | 7.252 | 33,019 | +0.14(+1.92%) |
Oct 17, 2019 | 6.769 | 7.161 | 6.769 | 7.115 | 403,855 | +0.43(+6.36%) |
Oct 16, 2019 | 6.515 | 6.750 | 6.484 | 6.689 | 36,609 | +0.17(+2.68%) |
Oct 15, 2019 | 6.765 | 6.765 | 6.461 | 6.515 | 131,030 | -0.27(-4.03%) |
Oct 14, 2019 | 6.826 | 6.965 | 6.773 | 6.788 | 42,923 | -0.08(-1.22%) |
Oct 11, 2019 | 6.917 | 6.978 | 6.841 | 6.872 | 116,291 | -0.01(-0.11%) |
Oct 10, 2019 | 6.887 | 6.993 | 6.811 | 6.879 | 138,398 | +0.01(+0.11%) |
Oct 09, 2019 | 7.130 | 7.130 | 6.841 | 6.872 | 23,195 | -0.17(-2.38%) |
Oct 08, 2019 | 7.381 | 7.381 | 6.993 | 7.039 | 31,047 | -0.38(-5.12%) |
Oct 07, 2019 | 7.450 | 7.586 | 7.419 | 7.419 | 10,183 | -0.02(-0.31%) |
Oct 04, 2019 | 7.374 | 7.510 | 7.374 | 7.442 | 29,335 | +0.07(+0.93%) |
Oct 03, 2019 | 7.472 | 7.611 | 7.336 | 7.374 | 35,021 | -0.14(-1.82%) |
Oct 02, 2019 | 7.320 | 7.548 | 7.320 | 7.510 | 38,971 | +0.10(+1.33%) |
Oct 01, 2019 | 7.754 | 7.845 | 7.343 | 7.412 | 82,915 | -0.33(-4.32%) |
Sep 30, 2019 | 7.678 | 7.856 | 7.678 | 7.746 | 16,242 | +0.02(+0.20%) |
Sep 27, 2019 | 7.260 | 8.088 | 7.260 | 7.731 | 26,441 | -0.22(-2.77%) |
Sep 26, 2019 | 8.195 | 8.237 | 7.951 | 7.951 | 42,915 | -0.23(-2.79%) |
Sep 25, 2019 | 8.255 | 8.286 | 8.179 | 8.179 | 24,955 | -0.09(-1.10%) |
Sep 24, 2019 | 8.369 | 8.480 | 8.255 | 8.271 | 47,346 | -0.03(-0.37%) |
Sep 23, 2019 | 8.385 | 8.404 | 8.301 | 8.301 | 26,404 | -0.06(-0.73%) |
Sep 20, 2019 | 8.240 | 8.392 | 8.179 | 8.362 | 137,602 | +0.10(+1.20%) |
Sep 19, 2019 | 8.362 | 8.491 | 8.225 | 8.263 | 37,664 | -0.05(-0.55%) |
Sep 18, 2019 | 8.506 | 8.506 | 8.202 | 8.309 | 32,940 | -0.14(-1.71%) |
Sep 17, 2019 | 8.119 | 8.499 | 8.058 | 8.453 | 24,672 | +0.28(+3.44%) |
Sep 16, 2019 | 8.157 | 8.324 | 8.096 | 8.172 | 26,053 | +0.00(+0.00%) |
Sep 13, 2019 | 8.430 | 8.430 | 7.921 | 8.172 | 32,361 | -0.18(-2.18%) |
Sep 12, 2019 | 8.377 | 8.423 | 8.255 | 8.354 | 18,682 | -0.05(-0.54%) |
Sep 11, 2019 | 8.119 | 8.468 | 7.921 | 8.400 | 28,938 | +0.35(+4.34%) |
Sep 10, 2019 | 8.126 | 8.126 | 7.822 | 8.050 | 20,712 | -0.07(-0.84%) |
Sep 09, 2019 | 8.012 | 8.134 | 7.989 | 8.119 | 23,513 | +0.07(+0.85%) |
Sep 06, 2019 | 8.088 | 8.233 | 7.944 | 8.050 | 12,497 | +0.02(+0.28%) |
Sep 05, 2019 | 8.020 | 8.103 | 7.989 | 8.027 | 15,683 | +0.05(+0.67%) |
Sep 04, 2019 | 7.868 | 8.103 | 7.822 | 7.974 | 20,878 | -0.14(-1.78%) |
Sep 03, 2019 | 8.286 | 8.316 | 7.571 | 8.119 | 25,881 | -0.20(-2.38%) |
Aug 30, 2019 | 8.210 | 8.392 | 8.210 | 8.316 | 12,628 | -0.10(-1.17%) |
Aug 29, 2019 | 8.529 | 8.529 | 8.415 | 8.415 | 9,982 | -0.06(-0.72%) |
Aug 28, 2019 | 8.187 | 8.483 | 8.187 | 8.476 | 12,150 | +0.27(+3.24%) |
Aug 27, 2019 | 8.552 | 8.567 | 8.157 | 8.210 | 34,624 | -0.30(-3.57%) |
Aug 26, 2019 | 8.415 | 8.521 | 8.415 | 8.514 | 12,651 | +0.15(+1.82%) |
Aug 23, 2019 | 8.377 | 8.468 | 8.358 | 8.362 | 33,677 | -0.08(-0.90%) |
Aug 22, 2019 | 8.468 | 8.529 | 8.407 | 8.438 | 14,832 | -0.01(-0.09%) |
Aug 21, 2019 | 8.628 | 8.628 | 8.407 | 8.445 | 12,772 | -0.13(-1.51%) |
Aug 20, 2019 | 8.362 | 8.597 | 8.362 | 8.575 | 23,334 | +0.18(+2.17%) |
Aug 19, 2019 | 8.430 | 8.529 | 8.362 | 8.392 | 30,271 | +0.02(+0.18%) |
Aug 16, 2019 | 8.415 | 8.476 | 8.362 | 8.377 | 15,523 | +0.02(+0.18%) |
Aug 15, 2019 | 8.362 | 8.476 | 8.339 | 8.362 | 18,530 | +0.00(+0.00%) |
Aug 14, 2019 | 8.400 | 8.430 | 8.301 | 8.362 | 23,664 | -0.10(-1.17%) |
Aug 13, 2019 | 8.362 | 8.544 | 8.362 | 8.461 | 10,601 | +0.04(+0.45%) |
Aug 12, 2019 | 8.286 | 8.514 | 8.271 | 8.423 | 8,641 | +0.13(+1.60%) |
Aug 09, 2019 | 8.448 | 8.531 | 8.290 | 8.290 | 17,250 | -0.15(-1.79%) |
Aug 08, 2019 | 8.372 | 8.659 | 8.365 | 8.440 | 27,293 | +0.14(+1.63%) |
Aug 07, 2019 | 8.229 | 8.388 | 8.146 | 8.305 | 20,550 | +0.02(+0.27%) |
Aug 06, 2019 | 7.913 | 8.282 | 7.913 | 8.282 | 12,135 | +0.35(+4.37%) |
Aug 05, 2019 | 8.056 | 8.079 | 7.837 | 7.935 | 32,103 | -0.24(-2.95%) |
Aug 02, 2019 | 8.599 | 8.825 | 8.146 | 8.177 | 45,780 | -0.68(-7.66%) |