Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.836 | 7.863 | 7.519 | 7.700 | 6,774,536 | -0.15(-1.85%) |
Oct 30, 2019 | 8.036 | 8.090 | 7.727 | 7.845 | 6,244,596 | -0.19(-2.37%) |
Oct 29, 2019 | 7.818 | 8.135 | 7.777 | 8.036 | 2,878,642 | +0.15(+1.84%) |
Oct 28, 2019 | 8.018 | 8.135 | 7.836 | 7.891 | 3,375,420 | -0.06(-0.80%) |
Oct 25, 2019 | 7.936 | 8.081 | 7.900 | 7.954 | 3,237,618 | -0.01(-0.11%) |
Oct 24, 2019 | 8.117 | 8.181 | 7.845 | 7.963 | 2,787,683 | -0.15(-1.90%) |
Oct 23, 2019 | 7.882 | 8.190 | 7.818 | 8.117 | 5,328,255 | +0.24(+3.11%) |
Oct 22, 2019 | 7.863 | 8.077 | 7.696 | 7.872 | 5,028,139 | -0.05(-0.69%) |
Oct 21, 2019 | 7.791 | 8.004 | 7.736 | 7.927 | 2,627,592 | +0.14(+1.75%) |
Oct 18, 2019 | 7.882 | 7.909 | 7.732 | 7.791 | 2,991,081 | -0.05(-0.69%) |
Oct 17, 2019 | 7.845 | 7.854 | 7.709 | 7.845 | 3,809,695 | +0.05(+0.58%) |
Oct 16, 2019 | 7.736 | 7.904 | 7.736 | 7.800 | 3,284,214 | +0.05(+0.70%) |
Oct 15, 2019 | 7.600 | 7.936 | 7.600 | 7.745 | 4,474,383 | +0.08(+1.07%) |
Oct 14, 2019 | 7.646 | 7.764 | 7.591 | 7.664 | 1,842,823 | -0.12(-1.52%) |
Oct 11, 2019 | 7.501 | 7.836 | 7.492 | 7.782 | 6,572,594 | +0.37(+5.02%) |
Oct 10, 2019 | 7.337 | 7.419 | 7.265 | 7.410 | 3,471,433 | +0.13(+1.74%) |
Oct 09, 2019 | 7.455 | 7.492 | 7.260 | 7.283 | 5,163,758 | -0.09(-1.23%) |
Oct 08, 2019 | 7.691 | 7.691 | 7.346 | 7.374 | 6,487,388 | -0.40(-5.13%) |
Oct 07, 2019 | 7.827 | 7.950 | 7.637 | 7.773 | 4,861,570 | +0.04(+0.47%) |
Oct 04, 2019 | 7.954 | 8.027 | 7.691 | 7.736 | 2,918,090 | -0.23(-2.85%) |
Oct 03, 2019 | 7.845 | 8.022 | 7.773 | 7.963 | 4,710,701 | +0.05(+0.69%) |
Oct 02, 2019 | 8.244 | 8.262 | 7.813 | 7.909 | 7,430,950 | -0.36(-4.39%) |
Oct 01, 2019 | 8.507 | 8.607 | 8.181 | 8.271 | 3,903,044 | -0.24(-2.77%) |
Sep 30, 2019 | 8.716 | 8.779 | 8.507 | 8.507 | 2,652,456 | -0.21(-2.39%) |
Sep 27, 2019 | 8.743 | 8.906 | 8.671 | 8.716 | 5,295,695 | -0.06(-0.72%) |
Sep 26, 2019 | 8.825 | 8.897 | 8.662 | 8.779 | 2,691,124 | -0.04(-0.41%) |
Sep 25, 2019 | 8.689 | 8.870 | 8.662 | 8.816 | 3,848,099 | +0.00(+0.00%) |
Sep 24, 2019 | 8.879 | 8.888 | 8.743 | 8.816 | 2,405,767 | -0.14(-1.52%) |
Sep 23, 2019 | 8.988 | 9.065 | 8.920 | 8.952 | 2,434,861 | -0.08(-0.90%) |
Sep 20, 2019 | 9.097 | 9.206 | 8.938 | 9.033 | 5,013,986 | -0.02(-0.20%) |
Sep 19, 2019 | 9.160 | 9.197 | 8.997 | 9.051 | 4,859,610 | +0.01(+0.10%) |
Sep 18, 2019 | 9.115 | 9.169 | 8.943 | 9.042 | 7,074,681 | -0.16(-1.77%) |
Sep 17, 2019 | 9.451 | 9.473 | 9.083 | 9.206 | 7,325,225 | -0.34(-3.52%) |
Sep 16, 2019 | 9.124 | 9.813 | 9.070 | 9.541 | 15,214,296 | +1.06(+12.51%) |
Sep 13, 2019 | 8.634 | 8.734 | 8.380 | 8.480 | 5,207,709 | -0.14(-1.58%) |
Sep 12, 2019 | 8.299 | 8.730 | 8.217 | 8.616 | 4,437,204 | +0.16(+1.93%) |
Sep 11, 2019 | 8.426 | 8.561 | 8.281 | 8.453 | 5,328,635 | +0.02(+0.21%) |
Sep 10, 2019 | 8.408 | 8.615 | 8.349 | 8.435 | 3,408,152 | +0.08(+0.97%) |
Sep 09, 2019 | 8.336 | 8.552 | 8.291 | 8.354 | 4,737,361 | +0.14(+1.65%) |
Sep 06, 2019 | 8.182 | 8.227 | 8.083 | 8.218 | 3,040,382 | -0.03(-0.33%) |
Sep 05, 2019 | 7.930 | 8.263 | 7.930 | 8.245 | 5,279,091 | +0.38(+4.82%) |
Sep 04, 2019 | 7.939 | 7.975 | 7.758 | 7.867 | 3,766,201 | +0.09(+1.16%) |
Sep 03, 2019 | 7.677 | 7.794 | 7.587 | 7.776 | 1,840,879 | -0.10(-1.26%) |
Aug 30, 2019 | 8.056 | 8.106 | 7.867 | 7.876 | 3,066,099 | -0.14(-1.80%) |
Aug 29, 2019 | 7.758 | 8.058 | 7.758 | 8.020 | 2,739,067 | +0.34(+4.47%) |
Aug 28, 2019 | 7.569 | 7.695 | 7.470 | 7.677 | 4,873,778 | +0.21(+2.78%) |
Aug 27, 2019 | 7.614 | 7.704 | 7.461 | 7.470 | 3,354,175 | -0.12(-1.55%) |
Aug 26, 2019 | 7.596 | 7.713 | 7.524 | 7.587 | 2,160,821 | +0.10(+1.33%) |
Aug 23, 2019 | 7.596 | 7.812 | 7.461 | 7.488 | 3,004,467 | -0.24(-3.15%) |
Aug 22, 2019 | 7.731 | 7.857 | 7.682 | 7.731 | 2,165,187 | +0.03(+0.35%) |
Aug 21, 2019 | 7.488 | 7.835 | 7.470 | 7.704 | 6,068,666 | +0.29(+3.89%) |
Aug 20, 2019 | 7.388 | 7.488 | 7.339 | 7.415 | 3,368,402 | -0.04(-0.48%) |
Aug 19, 2019 | 7.533 | 7.533 | 7.370 | 7.452 | 3,784,416 | +0.08(+1.10%) |
Aug 16, 2019 | 7.434 | 7.434 | 7.334 | 7.370 | 3,046,812 | +0.00(+0.00%) |
Aug 15, 2019 | 7.424 | 7.492 | 7.271 | 7.370 | 2,748,535 | -0.10(-1.33%) |
Aug 14, 2019 | 7.623 | 7.668 | 7.375 | 7.470 | 3,617,346 | -0.40(-5.05%) |
Aug 13, 2019 | 7.659 | 7.993 | 7.564 | 7.867 | 5,760,033 | +0.20(+2.59%) |
Aug 12, 2019 | 7.668 | 7.749 | 7.578 | 7.668 | 2,521,261 | -0.04(-0.47%) |
Aug 09, 2019 | 7.722 | 7.812 | 7.632 | 7.704 | 2,146,824 | +0.05(+0.59%) |
Aug 08, 2019 | 7.497 | 7.668 | 7.461 | 7.659 | 3,446,494 | +0.21(+2.78%) |
Aug 07, 2019 | 7.461 | 7.546 | 7.330 | 7.452 | 4,055,272 | -0.18(-2.36%) |
Aug 06, 2019 | 7.659 | 7.740 | 7.542 | 7.632 | 3,796,089 | +0.01(+0.12%) |
Aug 05, 2019 | 7.758 | 7.794 | 7.609 | 7.623 | 1,901,099 | -0.34(-4.30%) |
Aug 02, 2019 | 8.173 | 8.291 | 7.867 | 7.966 | 2,960,238 | -0.23(-2.86%) |