Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.781 | 7.808 | 7.466 | 7.646 | 6,822,739 | -0.14(-1.85%) |
Oct 30, 2019 | 7.979 | 8.033 | 7.673 | 7.790 | 6,289,028 | -0.19(-2.37%) |
Oct 29, 2019 | 7.763 | 8.078 | 7.722 | 7.979 | 2,899,124 | +0.14(+1.84%) |
Oct 28, 2019 | 7.961 | 8.078 | 7.781 | 7.835 | 3,399,437 | -0.06(-0.80%) |
Oct 25, 2019 | 7.880 | 8.024 | 7.844 | 7.898 | 3,260,654 | -0.01(-0.11%) |
Oct 24, 2019 | 8.060 | 8.123 | 7.790 | 7.907 | 2,807,518 | -0.15(-1.90%) |
Oct 23, 2019 | 7.826 | 8.132 | 7.763 | 8.060 | 5,366,167 | +0.24(+3.11%) |
Oct 22, 2019 | 7.808 | 8.019 | 7.641 | 7.817 | 5,063,915 | -0.05(-0.69%) |
Oct 21, 2019 | 7.736 | 7.947 | 7.682 | 7.871 | 2,646,288 | +0.14(+1.75%) |
Oct 18, 2019 | 7.826 | 7.853 | 7.677 | 7.736 | 3,012,363 | -0.05(-0.69%) |
Oct 17, 2019 | 7.790 | 7.799 | 7.655 | 7.790 | 3,836,802 | +0.05(+0.58%) |
Oct 16, 2019 | 7.682 | 7.848 | 7.682 | 7.745 | 3,307,582 | +0.05(+0.70%) |
Oct 15, 2019 | 7.547 | 7.880 | 7.547 | 7.691 | 4,506,219 | +0.08(+1.07%) |
Oct 14, 2019 | 7.592 | 7.709 | 7.538 | 7.610 | 1,855,936 | -0.12(-1.52%) |
Oct 11, 2019 | 7.448 | 7.781 | 7.439 | 7.727 | 6,619,360 | +0.37(+5.02%) |
Oct 10, 2019 | 7.285 | 7.367 | 7.213 | 7.358 | 3,496,134 | +0.13(+1.74%) |
Oct 09, 2019 | 7.403 | 7.439 | 7.209 | 7.231 | 5,200,500 | -0.09(-1.23%) |
Oct 08, 2019 | 7.637 | 7.637 | 7.295 | 7.322 | 6,533,547 | -0.40(-5.13%) |
Oct 07, 2019 | 7.772 | 7.893 | 7.583 | 7.718 | 4,896,161 | +0.04(+0.47%) |
Oct 04, 2019 | 7.898 | 7.970 | 7.637 | 7.682 | 2,938,853 | -0.23(-2.85%) |
Oct 03, 2019 | 7.790 | 7.965 | 7.718 | 7.907 | 4,744,219 | +0.05(+0.69%) |
Oct 02, 2019 | 8.186 | 8.204 | 7.758 | 7.853 | 7,483,823 | -0.36(-4.39%) |
Oct 01, 2019 | 8.447 | 8.546 | 8.123 | 8.213 | 3,930,815 | -0.23(-2.77%) |
Sep 30, 2019 | 8.654 | 8.717 | 8.447 | 8.447 | 2,671,329 | -0.21(-2.39%) |
Sep 27, 2019 | 8.681 | 8.843 | 8.609 | 8.654 | 5,333,376 | -0.06(-0.72%) |
Sep 26, 2019 | 8.762 | 8.834 | 8.600 | 8.717 | 2,710,272 | -0.04(-0.41%) |
Sep 25, 2019 | 8.627 | 8.807 | 8.600 | 8.753 | 3,875,480 | +0.00(+0.00%) |
Sep 24, 2019 | 8.816 | 8.825 | 8.681 | 8.753 | 2,422,885 | -0.14(-1.52%) |
Sep 23, 2019 | 8.925 | 9.001 | 8.857 | 8.888 | 2,452,185 | -0.08(-0.90%) |
Sep 20, 2019 | 9.033 | 9.141 | 8.875 | 8.970 | 5,049,662 | -0.02(-0.20%) |
Sep 19, 2019 | 9.096 | 9.132 | 8.934 | 8.988 | 4,894,188 | +0.01(+0.10%) |
Sep 18, 2019 | 9.051 | 9.105 | 8.879 | 8.979 | 7,125,019 | -0.16(-1.77%) |
Sep 17, 2019 | 9.384 | 9.406 | 9.019 | 9.141 | 7,377,346 | -0.33(-3.52%) |
Sep 16, 2019 | 9.060 | 9.744 | 9.006 | 9.474 | 15,322,549 | +1.05(+12.51%) |
Sep 13, 2019 | 8.573 | 8.672 | 8.321 | 8.420 | 5,244,764 | -0.14(-1.58%) |
Sep 12, 2019 | 8.240 | 8.668 | 8.159 | 8.555 | 4,468,776 | +0.16(+1.93%) |
Sep 11, 2019 | 8.366 | 8.501 | 8.223 | 8.393 | 5,366,550 | +0.02(+0.21%) |
Sep 10, 2019 | 8.348 | 8.554 | 8.290 | 8.375 | 3,432,402 | +0.08(+0.97%) |
Sep 09, 2019 | 8.277 | 8.492 | 8.232 | 8.295 | 4,771,069 | +0.13(+1.65%) |
Sep 06, 2019 | 8.124 | 8.169 | 8.026 | 8.160 | 3,062,016 | -0.03(-0.33%) |
Sep 05, 2019 | 7.874 | 8.205 | 7.874 | 8.187 | 5,316,653 | +0.38(+4.82%) |
Sep 04, 2019 | 7.883 | 7.918 | 7.703 | 7.811 | 3,792,999 | +0.09(+1.16%) |
Sep 03, 2019 | 7.623 | 7.739 | 7.533 | 7.721 | 1,853,977 | -0.10(-1.26%) |
Aug 30, 2019 | 7.999 | 8.048 | 7.811 | 7.820 | 3,087,916 | -0.14(-1.80%) |
Aug 29, 2019 | 7.703 | 8.001 | 7.703 | 7.963 | 2,758,556 | +0.34(+4.47%) |
Aug 28, 2019 | 7.515 | 7.641 | 7.417 | 7.623 | 4,908,457 | +0.21(+2.78%) |
Aug 27, 2019 | 7.560 | 7.650 | 7.408 | 7.417 | 3,378,041 | -0.12(-1.55%) |
Aug 26, 2019 | 7.542 | 7.659 | 7.471 | 7.533 | 2,176,196 | +0.10(+1.33%) |
Aug 23, 2019 | 7.542 | 7.757 | 7.408 | 7.435 | 3,025,845 | -0.24(-3.15%) |
Aug 22, 2019 | 7.677 | 7.802 | 7.627 | 7.677 | 2,180,593 | +0.03(+0.35%) |
Aug 21, 2019 | 7.435 | 7.780 | 7.417 | 7.650 | 6,111,846 | +0.29(+3.89%) |
Aug 20, 2019 | 7.336 | 7.435 | 7.287 | 7.363 | 3,392,369 | -0.04(-0.48%) |
Aug 19, 2019 | 7.480 | 7.480 | 7.318 | 7.399 | 3,811,343 | +0.08(+1.10%) |
Aug 16, 2019 | 7.381 | 7.381 | 7.282 | 7.318 | 3,068,491 | +0.00(+0.00%) |
Aug 15, 2019 | 7.372 | 7.439 | 7.220 | 7.318 | 2,768,092 | -0.10(-1.33%) |
Aug 14, 2019 | 7.569 | 7.614 | 7.323 | 7.417 | 3,643,084 | -0.39(-5.05%) |
Aug 13, 2019 | 7.605 | 7.936 | 7.511 | 7.811 | 5,801,017 | +0.20(+2.59%) |
Aug 12, 2019 | 7.614 | 7.694 | 7.524 | 7.614 | 2,539,201 | -0.04(-0.47%) |
Aug 09, 2019 | 7.668 | 7.757 | 7.578 | 7.650 | 2,162,099 | +0.04(+0.59%) |
Aug 08, 2019 | 7.444 | 7.614 | 7.408 | 7.605 | 3,471,017 | +0.21(+2.78%) |
Aug 07, 2019 | 7.408 | 7.493 | 7.278 | 7.399 | 4,084,127 | -0.18(-2.36%) |
Aug 06, 2019 | 7.605 | 7.686 | 7.488 | 7.578 | 3,823,100 | +0.01(+0.12%) |
Aug 05, 2019 | 7.703 | 7.739 | 7.556 | 7.569 | 1,914,626 | -0.34(-4.30%) |
Aug 02, 2019 | 8.115 | 8.232 | 7.811 | 7.909 | 2,981,301 | -0.23(-2.86%) |