Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.830 | 7.830 | 7.720 | 7.800 | 144,856 | +0.05(+0.65%) |
Oct 30, 2019 | 7.600 | 7.750 | 7.310 | 7.750 | 68,500 | +0.13(+1.71%) |
Oct 29, 2019 | 7.590 | 7.660 | 7.500 | 7.620 | 30,606 | +0.02(+0.26%) |
Oct 28, 2019 | 7.410 | 7.607 | 7.410 | 7.600 | 136,248 | +0.20(+2.70%) |
Oct 25, 2019 | 7.390 | 7.430 | 7.294 | 7.400 | 121,000 | +0.01(+0.14%) |
Oct 24, 2019 | 7.450 | 7.470 | 7.210 | 7.390 | 442,612 | -0.10(-1.34%) |
Oct 23, 2019 | 7.500 | 7.590 | 7.470 | 7.490 | 26,272 | +0.09(+1.22%) |
Oct 22, 2019 | 7.530 | 7.530 | 7.370 | 7.400 | 115,489 | -0.13(-1.73%) |
Oct 21, 2019 | 7.500 | 7.600 | 7.500 | 7.530 | 15,806 | +0.02(+0.27%) |
Oct 18, 2019 | 7.500 | 7.580 | 7.499 | 7.510 | 15,900 | +0.01(+0.13%) |
Oct 17, 2019 | 7.570 | 7.610 | 7.500 | 7.500 | 46,553 | -0.06(-0.79%) |
Oct 16, 2019 | 7.550 | 7.640 | 7.550 | 7.560 | 22,695 | +0.00(+0.00%) |
Oct 15, 2019 | 7.600 | 7.660 | 7.550 | 7.560 | 25,183 | -0.02(-0.26%) |
Oct 14, 2019 | 7.540 | 7.600 | 7.500 | 7.580 | 21,435 | +0.02(+0.26%) |
Oct 11, 2019 | 7.580 | 7.660 | 7.540 | 7.560 | 25,200 | -0.01(-0.13%) |
Oct 10, 2019 | 7.680 | 7.740 | 7.530 | 7.570 | 35,447 | -0.13(-1.69%) |
Oct 09, 2019 | 7.760 | 7.790 | 7.500 | 7.700 | 37,572 | -0.04(-0.52%) |
Oct 08, 2019 | 7.740 | 7.920 | 7.700 | 7.740 | 3,259 | +0.02(+0.26%) |
Oct 07, 2019 | 7.870 | 7.990 | 7.680 | 7.720 | 33,037 | -0.16(-2.03%) |
Oct 04, 2019 | 7.900 | 7.980 | 7.880 | 7.880 | 19,500 | -0.02(-0.25%) |
Oct 03, 2019 | 7.820 | 7.950 | 7.819 | 7.900 | 23,405 | +0.00(+0.00%) |
Oct 02, 2019 | 7.850 | 8.200 | 7.710 | 7.900 | 109,155 | +0.05(+0.64%) |
Oct 01, 2019 | 8.060 | 8.150 | 7.850 | 7.850 | 27,345 | -0.21(-2.61%) |
Sep 30, 2019 | 8.140 | 8.159 | 7.910 | 8.060 | 19,911 | +0.00(+0.00%) |
Sep 27, 2019 | 8.000 | 8.100 | 7.930 | 8.060 | 37,600 | +0.04(+0.50%) |
Sep 26, 2019 | 8.000 | 8.280 | 7.920 | 8.020 | 92,648 | +0.10(+1.26%) |
Sep 25, 2019 | 7.850 | 8.010 | 7.820 | 7.920 | 15,989 | +0.02(+0.25%) |
Sep 24, 2019 | 7.980 | 8.050 | 7.751 | 7.900 | 35,182 | -0.03(-0.38%) |
Sep 23, 2019 | 7.920 | 7.960 | 7.760 | 7.930 | 21,034 | +0.02(+0.25%) |
Sep 20, 2019 | 7.960 | 8.000 | 7.850 | 7.910 | 20,100 | -0.04(-0.50%) |
Sep 19, 2019 | 7.860 | 7.990 | 7.860 | 7.950 | 43,100 | +0.02(+0.25%) |
Sep 18, 2019 | 7.990 | 8.000 | 7.650 | 7.930 | 141,316 | -0.07(-0.88%) |
Sep 17, 2019 | 8.080 | 8.226 | 8.000 | 8.000 | 23,436 | -0.08(-0.99%) |
Sep 16, 2019 | 8.010 | 8.110 | 7.935 | 8.080 | 122,138 | +0.27(+3.46%) |
Sep 13, 2019 | 7.680 | 7.840 | 7.680 | 7.810 | 107,500 | +0.11(+1.43%) |
Sep 12, 2019 | 7.520 | 7.850 | 7.520 | 7.700 | 332,413 | +0.20(+2.67%) |
Sep 11, 2019 | 7.390 | 7.500 | 7.350 | 7.500 | 30,963 | +0.11(+1.49%) |
Sep 10, 2019 | 7.400 | 7.410 | 7.300 | 7.390 | 29,411 | -0.04(-0.54%) |
Sep 09, 2019 | 7.610 | 7.610 | 7.340 | 7.430 | 21,511 | -0.21(-2.75%) |
Sep 06, 2019 | 7.620 | 7.796 | 7.590 | 7.640 | 18,900 | +0.03(+0.39%) |
Sep 05, 2019 | 7.620 | 7.648 | 7.469 | 7.610 | 37,821 | +0.04(+0.53%) |
Sep 04, 2019 | 7.610 | 7.610 | 7.520 | 7.570 | 23,202 | +0.00(+0.00%) |
Sep 03, 2019 | 7.440 | 7.620 | 7.440 | 7.570 | 37,144 | -0.11(-1.43%) |
Aug 30, 2019 | 7.670 | 7.740 | 7.640 | 7.680 | 62,500 | +0.08(+1.05%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.548 | 7.600 | 31,383 | +0.03(+0.40%) |
Aug 28, 2019 | 7.610 | 7.610 | 7.490 | 7.570 | 29,588 | -0.08(-1.05%) |
Aug 27, 2019 | 7.720 | 7.770 | 7.639 | 7.650 | 28,361 | -0.16(-2.05%) |
Aug 26, 2019 | 7.870 | 7.880 | 7.670 | 7.810 | 52,013 | -0.12(-1.51%) |
Aug 23, 2019 | 8.000 | 8.100 | 7.860 | 7.930 | 78,500 | +0.05(+0.63%) |
Aug 22, 2019 | 8.000 | 8.000 | 7.840 | 7.880 | 209,757 | +0.45(+6.06%) |
Aug 21, 2019 | 7.350 | 7.440 | 7.299 | 7.430 | 108,724 | +0.19(+2.62%) |
Aug 20, 2019 | 7.230 | 7.260 | 7.150 | 7.240 | 18,913 | -0.04(-0.55%) |
Aug 19, 2019 | 7.150 | 7.300 | 7.110 | 7.280 | 77,869 | +0.13(+1.82%) |
Aug 16, 2019 | 7.100 | 7.220 | 7.100 | 7.150 | 37,700 | +0.03(+0.42%) |
Aug 15, 2019 | 7.120 | 7.170 | 7.010 | 7.120 | 54,832 | +0.01(+0.14%) |
Aug 14, 2019 | 7.100 | 7.120 | 7.040 | 7.110 | 131,447 | -0.11(-1.52%) |
Aug 13, 2019 | 7.260 | 7.300 | 7.100 | 7.220 | 95,973 | -0.07(-0.96%) |
Aug 12, 2019 | 7.350 | 7.400 | 7.260 | 7.290 | 43,133 | -0.11(-1.49%) |
Aug 09, 2019 | 7.370 | 7.460 | 7.370 | 7.400 | 14,800 | -0.08(-1.07%) |
Aug 08, 2019 | 7.480 | 7.510 | 7.300 | 7.480 | 136,494 | -0.04(-0.53%) |
Aug 07, 2019 | 7.510 | 7.580 | 7.320 | 7.520 | 64,996 | -0.02(-0.27%) |
Aug 06, 2019 | 7.150 | 7.730 | 7.150 | 7.540 | 212,650 | +0.46(+6.50%) |
Aug 05, 2019 | 7.080 | 7.110 | 7.050 | 7.080 | 112,698 | -0.05(-0.70%) |
Aug 02, 2019 | 7.130 | 7.170 | 7.090 | 7.130 | 111,400 | +0.00(+0.00%) |