Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.260 | 7.486 | 7.235 | 7.405 | 1,421,363 | +0.19(+2.58%) |
Oct 30, 2019 | 7.842 | 7.858 | 7.114 | 7.219 | 1,691,658 | -0.91(-11.24%) |
Oct 29, 2019 | 8.093 | 8.202 | 7.988 | 8.134 | 1,031,916 | +0.00(+0.00%) |
Oct 28, 2019 | 8.134 | 8.295 | 8.117 | 8.134 | 921,506 | +0.02(+0.20%) |
Oct 25, 2019 | 8.117 | 8.304 | 8.093 | 8.117 | 653,146 | +0.00(+0.00%) |
Oct 24, 2019 | 8.166 | 8.215 | 8.053 | 8.117 | 670,545 | -0.05(-0.59%) |
Oct 23, 2019 | 7.964 | 8.190 | 7.923 | 8.166 | 957,495 | +0.19(+2.44%) |
Oct 22, 2019 | 7.996 | 8.061 | 7.899 | 7.972 | 836,985 | -0.06(-0.71%) |
Oct 21, 2019 | 8.004 | 8.093 | 7.952 | 8.028 | 868,297 | +0.11(+1.33%) |
Oct 18, 2019 | 7.891 | 7.956 | 7.875 | 7.923 | 468,545 | +0.04(+0.51%) |
Oct 17, 2019 | 7.802 | 7.899 | 7.769 | 7.883 | 621,719 | +0.12(+1.56%) |
Oct 16, 2019 | 7.697 | 7.802 | 7.672 | 7.761 | 438,100 | +0.03(+0.42%) |
Oct 15, 2019 | 7.802 | 7.862 | 7.713 | 7.729 | 299,377 | -0.07(-0.93%) |
Oct 14, 2019 | 7.850 | 7.869 | 7.753 | 7.802 | 377,492 | -0.09(-1.13%) |
Oct 11, 2019 | 7.915 | 8.004 | 7.875 | 7.891 | 516,857 | +0.10(+1.25%) |
Oct 10, 2019 | 7.786 | 7.854 | 7.769 | 7.794 | 456,737 | +0.03(+0.42%) |
Oct 09, 2019 | 7.737 | 7.790 | 7.705 | 7.761 | 403,944 | +0.08(+1.05%) |
Oct 08, 2019 | 7.656 | 7.721 | 7.591 | 7.680 | 513,736 | -0.07(-0.94%) |
Oct 07, 2019 | 7.761 | 7.818 | 7.656 | 7.753 | 661,915 | -0.08(-1.03%) |
Oct 04, 2019 | 7.640 | 7.842 | 7.640 | 7.834 | 497,335 | +0.17(+2.22%) |
Oct 03, 2019 | 7.697 | 7.729 | 7.519 | 7.664 | 397,672 | -0.10(-1.25%) |
Oct 02, 2019 | 7.761 | 7.777 | 7.591 | 7.761 | 775,447 | -0.06(-0.72%) |
Oct 01, 2019 | 8.020 | 8.158 | 7.818 | 7.818 | 622,389 | -0.17(-2.13%) |
Sep 30, 2019 | 8.028 | 8.109 | 7.923 | 7.988 | 640,392 | -0.04(-0.50%) |
Sep 27, 2019 | 7.980 | 8.101 | 7.956 | 8.028 | 445,439 | +0.08(+1.02%) |
Sep 26, 2019 | 7.964 | 8.032 | 7.846 | 7.947 | 347,742 | -0.04(-0.51%) |
Sep 25, 2019 | 7.818 | 8.036 | 7.818 | 7.988 | 510,142 | +0.19(+2.39%) |
Sep 24, 2019 | 7.907 | 8.004 | 7.794 | 7.802 | 702,181 | -0.11(-1.43%) |
Sep 23, 2019 | 7.794 | 7.947 | 7.769 | 7.915 | 781,731 | +0.12(+1.56%) |
Sep 20, 2019 | 7.826 | 7.867 | 7.729 | 7.794 | 1,732,455 | +0.04(+0.52%) |
Sep 19, 2019 | 7.826 | 7.842 | 7.713 | 7.753 | 761,390 | +0.01(+0.10%) |
Sep 18, 2019 | 7.850 | 7.875 | 7.664 | 7.745 | 676,532 | -0.11(-1.44%) |
Sep 17, 2019 | 7.858 | 7.915 | 7.794 | 7.858 | 620,858 | -0.07(-0.92%) |
Sep 16, 2019 | 8.077 | 8.077 | 7.883 | 7.931 | 533,206 | -0.19(-2.29%) |
Sep 13, 2019 | 8.223 | 8.274 | 8.049 | 8.117 | 663,401 | -0.03(-0.40%) |
Sep 12, 2019 | 8.126 | 8.190 | 7.980 | 8.150 | 599,975 | +0.04(+0.50%) |
Sep 11, 2019 | 8.045 | 8.109 | 7.907 | 8.109 | 530,591 | +0.12(+1.52%) |
Sep 10, 2019 | 7.729 | 8.085 | 7.656 | 7.988 | 906,223 | +0.27(+3.46%) |
Sep 09, 2019 | 7.551 | 7.721 | 7.531 | 7.721 | 806,121 | +0.19(+2.47%) |
Sep 06, 2019 | 7.519 | 7.583 | 7.446 | 7.535 | 492,763 | +0.02(+0.22%) |
Sep 05, 2019 | 7.567 | 7.652 | 7.466 | 7.519 | 730,751 | +0.08(+1.09%) |
Sep 04, 2019 | 7.381 | 7.514 | 7.332 | 7.438 | 596,058 | +0.15(+2.11%) |
Sep 03, 2019 | 7.438 | 7.478 | 7.284 | 7.284 | 632,283 | -0.22(-2.91%) |
Aug 30, 2019 | 7.527 | 7.632 | 7.470 | 7.502 | 581,603 | +0.00(+0.00%) |
Aug 29, 2019 | 7.583 | 7.656 | 7.502 | 7.502 | 634,648 | +0.00(+0.00%) |
Aug 28, 2019 | 7.308 | 7.608 | 7.261 | 7.502 | 772,559 | +0.19(+2.66%) |
Aug 27, 2019 | 7.616 | 7.656 | 7.308 | 7.308 | 748,615 | -0.24(-3.22%) |
Aug 26, 2019 | 7.842 | 7.842 | 7.543 | 7.551 | 705,786 | -0.16(-2.10%) |
Aug 23, 2019 | 7.899 | 8.020 | 7.713 | 7.713 | 905,952 | -0.25(-3.15%) |
Aug 22, 2019 | 7.850 | 8.004 | 7.830 | 7.964 | 953,365 | +0.15(+1.86%) |
Aug 21, 2019 | 7.778 | 7.874 | 7.754 | 7.818 | 778,727 | +0.12(+1.57%) |
Aug 20, 2019 | 7.681 | 7.741 | 7.641 | 7.697 | 570,513 | +0.01(+0.10%) |
Aug 19, 2019 | 7.794 | 7.890 | 7.661 | 7.689 | 724,019 | +0.01(+0.10%) |
Aug 16, 2019 | 7.625 | 7.746 | 7.617 | 7.681 | 672,246 | +0.08(+1.06%) |
Aug 15, 2019 | 7.577 | 7.673 | 7.528 | 7.601 | 685,508 | +0.05(+0.64%) |
Aug 14, 2019 | 7.569 | 7.649 | 7.480 | 7.553 | 726,357 | -0.14(-1.78%) |
Aug 13, 2019 | 7.536 | 7.798 | 7.536 | 7.689 | 533,704 | +0.12(+1.59%) |
Aug 12, 2019 | 7.496 | 7.593 | 7.392 | 7.569 | 471,818 | +0.04(+0.53%) |
Aug 09, 2019 | 7.641 | 7.681 | 7.392 | 7.528 | 1,102,052 | -0.18(-2.30%) |
Aug 08, 2019 | 7.593 | 7.746 | 7.528 | 7.705 | 809,550 | +0.20(+2.68%) |
Aug 07, 2019 | 7.689 | 7.689 | 7.396 | 7.504 | 1,086,028 | -0.19(-2.41%) |
Aug 06, 2019 | 7.729 | 7.794 | 7.577 | 7.689 | 776,316 | +0.02(+0.21%) |
Aug 05, 2019 | 7.593 | 7.713 | 7.416 | 7.673 | 924,867 | -0.08(-1.04%) |
Aug 02, 2019 | 7.794 | 7.802 | 7.545 | 7.754 | 805,651 | -0.06(-0.82%) |