Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.307 | 8.337 | 8.277 | 8.289 | 207,996 | -0.02(-0.22%) |
Oct 30, 2019 | 8.301 | 8.325 | 8.283 | 8.307 | 278,460 | -0.02(-0.22%) |
Oct 29, 2019 | 8.325 | 8.349 | 8.259 | 8.325 | 213,170 | +0.01(+0.14%) |
Oct 28, 2019 | 8.313 | 8.379 | 8.301 | 8.313 | 290,258 | +0.01(+0.07%) |
Oct 25, 2019 | 8.259 | 8.316 | 8.205 | 8.307 | 307,549 | +0.04(+0.51%) |
Oct 24, 2019 | 8.223 | 8.304 | 8.205 | 8.265 | 547,362 | +0.06(+0.73%) |
Oct 23, 2019 | 8.139 | 8.217 | 8.080 | 8.205 | 514,760 | +0.07(+0.88%) |
Oct 22, 2019 | 8.121 | 8.133 | 8.098 | 8.133 | 241,182 | -0.01(-0.07%) |
Oct 21, 2019 | 8.151 | 8.175 | 8.092 | 8.139 | 255,689 | +0.00(+0.00%) |
Oct 18, 2019 | 8.092 | 8.139 | 8.086 | 8.139 | 181,156 | +0.03(+0.37%) |
Oct 17, 2019 | 8.050 | 8.115 | 8.037 | 8.109 | 353,274 | +0.06(+0.74%) |
Oct 16, 2019 | 7.996 | 8.068 | 7.984 | 8.050 | 334,602 | +0.06(+0.75%) |
Oct 15, 2019 | 7.954 | 8.038 | 7.948 | 7.990 | 243,842 | +0.04(+0.45%) |
Oct 14, 2019 | 7.978 | 7.996 | 7.948 | 7.954 | 172,139 | -0.05(-0.67%) |
Oct 11, 2019 | 8.044 | 8.056 | 7.984 | 8.008 | 291,687 | +0.01(+0.15%) |
Oct 10, 2019 | 7.954 | 8.014 | 7.924 | 7.996 | 367,629 | +0.05(+0.68%) |
Oct 09, 2019 | 7.936 | 7.966 | 7.888 | 7.942 | 310,541 | +0.01(+0.15%) |
Oct 08, 2019 | 7.966 | 7.972 | 7.924 | 7.930 | 208,165 | -0.05(-0.60%) |
Oct 07, 2019 | 7.948 | 7.990 | 7.936 | 7.978 | 187,630 | +0.03(+0.38%) |
Oct 04, 2019 | 7.876 | 7.966 | 7.876 | 7.948 | 198,521 | +0.07(+0.91%) |
Oct 03, 2019 | 7.912 | 7.972 | 7.858 | 7.876 | 431,001 | -0.04(-0.45%) |
Oct 02, 2019 | 8.044 | 8.050 | 7.858 | 7.912 | 637,421 | -0.14(-1.71%) |
Oct 01, 2019 | 8.121 | 8.163 | 8.026 | 8.050 | 340,538 | -0.07(-0.85%) |
Sep 30, 2019 | 8.205 | 8.205 | 8.098 | 8.118 | 340,287 | -0.03(-0.40%) |
Sep 27, 2019 | 8.175 | 8.199 | 8.115 | 8.151 | 351,794 | -0.03(-0.37%) |
Sep 26, 2019 | 8.109 | 8.211 | 8.109 | 8.181 | 354,720 | +0.07(+0.89%) |
Sep 25, 2019 | 8.115 | 8.175 | 8.062 | 8.109 | 357,216 | -0.01(-0.15%) |
Sep 24, 2019 | 8.205 | 8.223 | 8.092 | 8.121 | 384,753 | -0.05(-0.66%) |
Sep 23, 2019 | 8.175 | 8.229 | 8.151 | 8.175 | 251,135 | -0.02(-0.22%) |
Sep 20, 2019 | 8.151 | 8.211 | 8.133 | 8.193 | 448,801 | +0.07(+0.88%) |
Sep 19, 2019 | 8.104 | 8.193 | 8.086 | 8.121 | 392,402 | +0.02(+0.22%) |
Sep 18, 2019 | 8.074 | 8.133 | 8.074 | 8.104 | 368,658 | +0.04(+0.45%) |
Sep 17, 2019 | 8.062 | 8.080 | 8.020 | 8.068 | 325,706 | -0.01(-0.15%) |
Sep 16, 2019 | 8.026 | 8.139 | 7.996 | 8.080 | 694,054 | +0.03(+0.37%) |
Sep 13, 2019 | 8.032 | 8.086 | 8.008 | 8.050 | 789,242 | +0.03(+0.37%) |
Sep 12, 2019 | 8.014 | 8.049 | 7.967 | 8.020 | 574,339 | +0.01(+0.07%) |
Sep 11, 2019 | 8.025 | 8.031 | 7.951 | 8.014 | 439,303 | +0.00(+0.00%) |
Sep 10, 2019 | 7.938 | 8.025 | 7.932 | 8.014 | 393,006 | +0.08(+0.96%) |
Sep 09, 2019 | 7.856 | 7.950 | 7.810 | 7.938 | 526,496 | +0.12(+1.57%) |
Sep 06, 2019 | 7.763 | 7.827 | 7.722 | 7.816 | 709,304 | +0.08(+1.06%) |
Sep 05, 2019 | 7.775 | 7.775 | 7.722 | 7.734 | 368,344 | -0.01(-0.08%) |
Sep 04, 2019 | 7.833 | 7.836 | 7.728 | 7.740 | 718,634 | -0.06(-0.82%) |
Sep 03, 2019 | 7.740 | 7.821 | 7.740 | 7.804 | 546,105 | -0.04(-0.52%) |
Aug 30, 2019 | 7.868 | 7.872 | 7.792 | 7.845 | 481,270 | +0.00(+0.00%) |
Aug 29, 2019 | 7.833 | 7.880 | 7.798 | 7.845 | 438,870 | +0.03(+0.37%) |
Aug 28, 2019 | 7.845 | 7.874 | 7.702 | 7.816 | 925,114 | -0.06(-0.74%) |
Aug 27, 2019 | 7.932 | 7.932 | 7.810 | 7.874 | 1,110,408 | -0.02(-0.30%) |
Aug 26, 2019 | 7.891 | 7.932 | 7.833 | 7.897 | 515,300 | +0.03(+0.45%) |
Aug 23, 2019 | 7.926 | 7.944 | 7.856 | 7.862 | 615,176 | -0.05(-0.66%) |
Aug 22, 2019 | 7.915 | 7.955 | 7.880 | 7.915 | 342,187 | +0.01(+0.15%) |
Aug 21, 2019 | 7.915 | 7.944 | 7.886 | 7.903 | 320,525 | -0.02(-0.22%) |
Aug 20, 2019 | 7.938 | 7.961 | 7.886 | 7.920 | 338,938 | +0.02(+0.30%) |
Aug 19, 2019 | 7.816 | 8.066 | 7.804 | 7.897 | 846,031 | +0.13(+1.65%) |
Aug 16, 2019 | 7.699 | 7.781 | 7.667 | 7.769 | 635,579 | +0.09(+1.22%) |
Aug 15, 2019 | 7.786 | 7.827 | 7.664 | 7.676 | 551,098 | -0.08(-0.98%) |
Aug 14, 2019 | 7.810 | 7.851 | 7.728 | 7.751 | 1,410,760 | -0.05(-0.60%) |
Aug 13, 2019 | 7.862 | 7.903 | 7.798 | 7.798 | 999,834 | -0.06(-0.74%) |
Aug 12, 2019 | 7.845 | 7.908 | 7.827 | 7.856 | 945,824 | -0.01(-0.15%) |
Aug 09, 2019 | 8.020 | 8.020 | 7.859 | 7.868 | 1,020,492 | -0.19(-2.39%) |
Aug 08, 2019 | 8.031 | 8.154 | 7.676 | 8.060 | 1,818,870 | -0.09(-1.14%) |
Aug 07, 2019 | 8.136 | 8.200 | 8.084 | 8.154 | 581,567 | -0.01(-0.07%) |
Aug 06, 2019 | 8.142 | 8.218 | 8.113 | 8.160 | 360,639 | +0.05(+0.58%) |
Aug 05, 2019 | 8.189 | 8.224 | 8.055 | 8.113 | 539,011 | -0.11(-1.35%) |
Aug 02, 2019 | 8.189 | 8.241 | 8.177 | 8.224 | 168,710 | +0.03(+0.36%) |