Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.278 | 7.331 | 7.194 | 7.323 | 19,016 | -0.02(-0.31%) |
Oct 30, 2019 | 7.141 | 7.369 | 7.042 | 7.346 | 32,811 | +0.22(+3.09%) |
Oct 29, 2019 | 6.951 | 7.141 | 6.883 | 7.126 | 17,998 | +0.17(+2.51%) |
Oct 28, 2019 | 6.715 | 6.989 | 6.682 | 6.951 | 101,477 | +0.22(+3.27%) |
Oct 25, 2019 | 7.171 | 7.171 | 6.723 | 6.731 | 30,144 | -0.20(-2.85%) |
Oct 24, 2019 | 7.247 | 7.752 | 6.860 | 6.928 | 37,881 | -0.13(-1.83%) |
Oct 23, 2019 | 7.148 | 7.148 | 6.989 | 7.057 | 38,213 | -0.12(-1.69%) |
Oct 22, 2019 | 7.209 | 7.247 | 7.133 | 7.179 | 27,813 | +0.01(+0.11%) |
Oct 21, 2019 | 7.247 | 7.262 | 7.156 | 7.171 | 36,342 | -0.08(-1.05%) |
Oct 18, 2019 | 7.034 | 7.270 | 7.034 | 7.247 | 33,040 | +0.14(+1.92%) |
Oct 17, 2019 | 6.765 | 7.156 | 6.765 | 7.110 | 404,120 | +0.43(+6.36%) |
Oct 16, 2019 | 6.510 | 6.746 | 6.480 | 6.685 | 36,633 | +0.17(+2.68%) |
Oct 15, 2019 | 6.761 | 6.761 | 6.457 | 6.510 | 131,116 | -0.27(-4.03%) |
Oct 14, 2019 | 6.822 | 6.960 | 6.769 | 6.784 | 42,951 | -0.08(-1.22%) |
Oct 11, 2019 | 6.913 | 6.974 | 6.837 | 6.867 | 116,367 | -0.01(-0.11%) |
Oct 10, 2019 | 6.883 | 6.988 | 6.807 | 6.875 | 138,489 | +0.01(+0.11%) |
Oct 09, 2019 | 7.126 | 7.126 | 6.837 | 6.867 | 23,210 | -0.17(-2.38%) |
Oct 08, 2019 | 7.376 | 7.376 | 6.989 | 7.034 | 31,067 | -0.38(-5.12%) |
Oct 07, 2019 | 7.445 | 7.581 | 7.414 | 7.414 | 10,190 | -0.02(-0.31%) |
Oct 04, 2019 | 7.369 | 7.505 | 7.369 | 7.437 | 29,355 | +0.07(+0.93%) |
Oct 03, 2019 | 7.467 | 7.606 | 7.331 | 7.369 | 35,044 | -0.14(-1.82%) |
Oct 02, 2019 | 7.316 | 7.543 | 7.316 | 7.505 | 38,997 | +0.10(+1.33%) |
Oct 01, 2019 | 7.749 | 7.840 | 7.338 | 7.407 | 82,969 | -0.33(-4.32%) |
Sep 30, 2019 | 7.673 | 7.851 | 7.673 | 7.741 | 16,253 | +0.02(+0.20%) |
Sep 27, 2019 | 7.255 | 8.083 | 7.255 | 7.726 | 26,459 | -0.22(-2.77%) |
Sep 26, 2019 | 8.189 | 8.232 | 7.946 | 7.946 | 42,944 | -0.23(-2.79%) |
Sep 25, 2019 | 8.250 | 8.280 | 8.174 | 8.174 | 24,971 | -0.09(-1.10%) |
Sep 24, 2019 | 8.364 | 8.474 | 8.250 | 8.265 | 47,377 | -0.03(-0.37%) |
Sep 23, 2019 | 8.379 | 8.398 | 8.296 | 8.296 | 26,422 | -0.06(-0.73%) |
Sep 20, 2019 | 8.235 | 8.387 | 8.174 | 8.356 | 137,692 | +0.10(+1.20%) |
Sep 19, 2019 | 8.356 | 8.485 | 8.220 | 8.258 | 37,689 | -0.05(-0.55%) |
Sep 18, 2019 | 8.501 | 8.501 | 8.197 | 8.303 | 32,961 | -0.14(-1.71%) |
Sep 17, 2019 | 8.113 | 8.493 | 8.052 | 8.447 | 24,688 | +0.28(+3.44%) |
Sep 16, 2019 | 8.151 | 8.318 | 8.090 | 8.166 | 26,070 | +0.00(+0.00%) |
Sep 13, 2019 | 8.425 | 8.425 | 7.916 | 8.166 | 32,382 | -0.18(-2.18%) |
Sep 12, 2019 | 8.371 | 8.417 | 8.250 | 8.349 | 18,695 | -0.05(-0.54%) |
Sep 11, 2019 | 8.113 | 8.463 | 7.916 | 8.394 | 28,957 | +0.35(+4.34%) |
Sep 10, 2019 | 8.121 | 8.121 | 7.817 | 8.045 | 20,726 | -0.07(-0.84%) |
Sep 09, 2019 | 8.007 | 8.128 | 7.984 | 8.113 | 23,528 | +0.07(+0.85%) |
Sep 06, 2019 | 8.083 | 8.227 | 7.938 | 8.045 | 12,505 | +0.02(+0.28%) |
Sep 05, 2019 | 8.014 | 8.098 | 7.984 | 8.022 | 15,693 | +0.05(+0.67%) |
Sep 04, 2019 | 7.863 | 8.098 | 7.817 | 7.969 | 20,892 | -0.14(-1.78%) |
Sep 03, 2019 | 8.280 | 8.311 | 7.566 | 8.113 | 25,898 | -0.20(-2.38%) |
Aug 30, 2019 | 8.204 | 8.387 | 8.204 | 8.311 | 12,637 | -0.10(-1.17%) |
Aug 29, 2019 | 8.523 | 8.523 | 8.409 | 8.409 | 9,988 | -0.06(-0.72%) |
Aug 28, 2019 | 8.182 | 8.478 | 8.182 | 8.470 | 12,158 | +0.27(+3.24%) |
Aug 27, 2019 | 8.546 | 8.561 | 8.151 | 8.204 | 34,646 | -0.30(-3.57%) |
Aug 26, 2019 | 8.409 | 8.516 | 8.409 | 8.508 | 12,659 | +0.15(+1.82%) |
Aug 23, 2019 | 8.371 | 8.463 | 8.352 | 8.356 | 33,699 | -0.08(-0.90%) |
Aug 22, 2019 | 8.463 | 8.523 | 8.402 | 8.432 | 14,842 | -0.01(-0.09%) |
Aug 21, 2019 | 8.622 | 8.622 | 8.402 | 8.440 | 12,780 | -0.13(-1.51%) |
Aug 20, 2019 | 8.356 | 8.592 | 8.356 | 8.569 | 23,349 | +0.18(+2.17%) |
Aug 19, 2019 | 8.425 | 8.523 | 8.356 | 8.387 | 30,291 | +0.02(+0.18%) |
Aug 16, 2019 | 8.409 | 8.470 | 8.356 | 8.371 | 15,533 | +0.02(+0.18%) |
Aug 15, 2019 | 8.356 | 8.470 | 8.334 | 8.356 | 18,542 | +0.00(+0.00%) |
Aug 14, 2019 | 8.394 | 8.425 | 8.296 | 8.356 | 23,680 | -0.10(-1.17%) |
Aug 13, 2019 | 8.356 | 8.538 | 8.356 | 8.455 | 10,608 | +0.04(+0.45%) |
Aug 12, 2019 | 8.280 | 8.508 | 8.265 | 8.417 | 8,647 | +0.13(+1.60%) |
Aug 09, 2019 | 8.442 | 8.525 | 8.284 | 8.284 | 17,261 | -0.15(-1.79%) |
Aug 08, 2019 | 8.367 | 8.653 | 8.359 | 8.435 | 27,311 | +0.14(+1.63%) |
Aug 07, 2019 | 8.224 | 8.382 | 8.141 | 8.299 | 20,564 | +0.02(+0.27%) |
Aug 06, 2019 | 7.908 | 8.277 | 7.908 | 8.277 | 12,143 | +0.35(+4.37%) |
Aug 05, 2019 | 8.051 | 8.073 | 7.832 | 7.930 | 32,124 | -0.24(-2.95%) |
Aug 02, 2019 | 8.593 | 8.819 | 8.141 | 8.171 | 45,810 | -0.68(-7.66%) |