Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.212 | 8.470 | 8.130 | 8.282 | 2,386,241 | +0.17(+2.10%) |
Oct 30, 2019 | 8.060 | 8.136 | 8.042 | 8.112 | 1,029,718 | +0.06(+0.73%) |
Oct 29, 2019 | 8.054 | 8.086 | 8.042 | 8.054 | 566,760 | +0.02(+0.22%) |
Oct 28, 2019 | 8.007 | 8.066 | 8.001 | 8.036 | 562,434 | +0.04(+0.44%) |
Oct 25, 2019 | 8.001 | 8.030 | 7.983 | 8.001 | 388,631 | +0.00(+0.00%) |
Oct 24, 2019 | 7.995 | 8.030 | 7.925 | 8.001 | 514,307 | +0.01(+0.15%) |
Oct 23, 2019 | 7.960 | 7.989 | 7.925 | 7.989 | 426,387 | +0.01(+0.15%) |
Oct 22, 2019 | 7.942 | 8.007 | 7.934 | 7.978 | 606,761 | +0.04(+0.52%) |
Oct 21, 2019 | 7.896 | 8.019 | 7.896 | 7.937 | 739,979 | +0.06(+0.74%) |
Oct 18, 2019 | 7.942 | 7.943 | 7.860 | 7.878 | 919,374 | -0.06(-0.81%) |
Oct 17, 2019 | 7.901 | 7.954 | 7.884 | 7.942 | 570,725 | +0.06(+0.74%) |
Oct 16, 2019 | 7.890 | 7.937 | 7.866 | 7.884 | 881,347 | +0.03(+0.37%) |
Oct 15, 2019 | 7.855 | 7.937 | 7.837 | 7.855 | 716,038 | +0.01(+0.07%) |
Oct 14, 2019 | 7.796 | 7.872 | 7.796 | 7.849 | 636,640 | +0.03(+0.37%) |
Oct 11, 2019 | 7.843 | 7.878 | 7.772 | 7.819 | 823,325 | +0.03(+0.38%) |
Oct 10, 2019 | 7.726 | 7.819 | 7.708 | 7.790 | 520,892 | +0.09(+1.14%) |
Oct 09, 2019 | 7.731 | 7.778 | 7.702 | 7.702 | 584,608 | -0.02(-0.23%) |
Oct 08, 2019 | 7.761 | 7.761 | 7.670 | 7.720 | 528,013 | -0.05(-0.60%) |
Oct 07, 2019 | 7.731 | 7.790 | 7.702 | 7.767 | 489,419 | +0.05(+0.61%) |
Oct 04, 2019 | 7.649 | 7.731 | 7.635 | 7.720 | 480,756 | +0.07(+0.92%) |
Oct 03, 2019 | 7.614 | 7.649 | 7.509 | 7.649 | 1,033,442 | +0.04(+0.54%) |
Oct 02, 2019 | 7.696 | 7.722 | 7.523 | 7.608 | 1,228,307 | -0.12(-1.59%) |
Oct 01, 2019 | 7.855 | 7.865 | 7.717 | 7.731 | 642,154 | -0.11(-1.35%) |
Sep 30, 2019 | 7.925 | 7.925 | 7.825 | 7.837 | 603,148 | -0.04(-0.52%) |
Sep 27, 2019 | 7.878 | 7.907 | 7.837 | 7.878 | 639,416 | +0.02(+0.30%) |
Sep 26, 2019 | 7.808 | 7.887 | 7.808 | 7.855 | 467,957 | +0.06(+0.75%) |
Sep 25, 2019 | 7.814 | 7.852 | 7.784 | 7.796 | 578,040 | -0.05(-0.60%) |
Sep 24, 2019 | 7.878 | 7.931 | 7.843 | 7.843 | 743,226 | +0.00(+0.00%) |
Sep 23, 2019 | 7.796 | 7.907 | 7.796 | 7.843 | 755,013 | +0.05(+0.60%) |
Sep 20, 2019 | 7.749 | 7.802 | 7.726 | 7.796 | 884,742 | +0.07(+0.91%) |
Sep 19, 2019 | 7.755 | 7.814 | 7.708 | 7.726 | 645,547 | +0.00(+0.00%) |
Sep 18, 2019 | 7.755 | 7.767 | 7.696 | 7.726 | 553,593 | -0.02(-0.30%) |
Sep 17, 2019 | 7.767 | 7.767 | 7.655 | 7.749 | 731,128 | +0.01(+0.15%) |
Sep 16, 2019 | 7.755 | 7.790 | 7.690 | 7.737 | 1,227,271 | -0.04(-0.45%) |
Sep 13, 2019 | 7.790 | 7.819 | 7.755 | 7.772 | 499,522 | +0.00(+0.00%) |
Sep 12, 2019 | 7.837 | 7.843 | 7.737 | 7.772 | 840,440 | -0.09(-1.19%) |
Sep 11, 2019 | 7.866 | 7.878 | 7.805 | 7.866 | 949,741 | +0.01(+0.15%) |
Sep 10, 2019 | 7.814 | 7.872 | 7.802 | 7.855 | 593,678 | +0.04(+0.53%) |
Sep 09, 2019 | 7.767 | 7.852 | 7.755 | 7.814 | 698,893 | +0.06(+0.76%) |
Sep 06, 2019 | 7.714 | 7.796 | 7.708 | 7.755 | 646,922 | +0.02(+0.23%) |
Sep 05, 2019 | 7.708 | 7.796 | 7.708 | 7.737 | 705,705 | +0.07(+0.92%) |
Sep 04, 2019 | 7.655 | 7.702 | 7.638 | 7.667 | 484,054 | +0.05(+0.69%) |
Sep 03, 2019 | 7.679 | 7.679 | 7.579 | 7.614 | 542,222 | -0.08(-1.07%) |
Aug 30, 2019 | 7.702 | 7.702 | 7.638 | 7.696 | 588,235 | +0.03(+0.38%) |
Aug 29, 2019 | 7.632 | 7.685 | 7.620 | 7.667 | 481,362 | +0.08(+1.00%) |
Aug 28, 2019 | 7.561 | 7.623 | 7.532 | 7.591 | 508,288 | +0.04(+0.54%) |
Aug 27, 2019 | 7.632 | 7.649 | 7.547 | 7.550 | 530,144 | -0.11(-1.45%) |
Aug 26, 2019 | 7.620 | 7.661 | 7.574 | 7.661 | 468,966 | +0.09(+1.24%) |
Aug 23, 2019 | 7.649 | 7.696 | 7.561 | 7.567 | 645,558 | -0.10(-1.30%) |
Aug 22, 2019 | 7.655 | 7.696 | 7.629 | 7.667 | 529,454 | +0.02(+0.23%) |
Aug 21, 2019 | 7.696 | 7.696 | 7.608 | 7.649 | 688,851 | +0.00(+0.00%) |
Aug 20, 2019 | 7.661 | 7.755 | 7.632 | 7.649 | 735,062 | -0.01(-0.15%) |
Aug 19, 2019 | 7.597 | 7.693 | 7.591 | 7.661 | 1,230,615 | +0.13(+1.71%) |
Aug 16, 2019 | 7.438 | 7.550 | 7.438 | 7.532 | 699,297 | +0.11(+1.50%) |
Aug 15, 2019 | 7.444 | 7.532 | 7.397 | 7.421 | 838,853 | +0.00(+0.00%) |
Aug 14, 2019 | 7.444 | 7.468 | 7.386 | 7.421 | 998,654 | -0.09(-1.17%) |
Aug 13, 2019 | 7.427 | 7.532 | 7.427 | 7.509 | 578,143 | +0.04(+0.55%) |
Aug 12, 2019 | 7.532 | 7.538 | 7.409 | 7.468 | 803,153 | -0.07(-0.93%) |
Aug 09, 2019 | 7.585 | 7.608 | 7.479 | 7.538 | 1,085,882 | +0.02(+0.23%) |
Aug 08, 2019 | 7.435 | 7.578 | 7.395 | 7.520 | 1,134,967 | +0.13(+1.78%) |
Aug 07, 2019 | 7.452 | 7.452 | 7.309 | 7.389 | 1,712,721 | -0.08(-1.07%) |
Aug 06, 2019 | 7.520 | 7.543 | 7.406 | 7.469 | 1,144,860 | +0.04(+0.54%) |
Aug 05, 2019 | 7.595 | 7.623 | 7.372 | 7.429 | 1,855,348 | -0.18(-2.33%) |
Aug 02, 2019 | 7.538 | 7.635 | 7.446 | 7.606 | 2,904,241 | +0.26(+3.50%) |