Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.520 | 8.620 | 8.430 | 8.460 | 332,459 | -0.11(-1.28%) |
Sep 27, 2019 | 8.610 | 8.750 | 8.540 | 8.570 | 221,800 | +0.00(+0.00%) |
Sep 26, 2019 | 8.460 | 8.630 | 8.410 | 8.570 | 235,887 | +0.09(+1.06%) |
Sep 25, 2019 | 8.300 | 8.590 | 8.270 | 8.480 | 376,405 | +0.19(+2.29%) |
Sep 24, 2019 | 8.180 | 8.400 | 8.155 | 8.290 | 363,464 | +0.11(+1.34%) |
Sep 23, 2019 | 8.280 | 8.300 | 8.160 | 8.180 | 199,321 | -0.14(-1.68%) |
Sep 20, 2019 | 8.200 | 8.400 | 8.200 | 8.320 | 731,900 | +0.02(+0.24%) |
Sep 19, 2019 | 8.300 | 8.390 | 8.190 | 8.300 | 335,433 | +0.07(+0.85%) |
Sep 18, 2019 | 8.320 | 8.440 | 8.165 | 8.230 | 278,817 | -0.03(-0.36%) |
Sep 17, 2019 | 8.270 | 8.280 | 8.160 | 8.260 | 233,497 | -0.02(-0.24%) |
Sep 16, 2019 | 8.140 | 8.290 | 7.950 | 8.280 | 228,082 | +0.14(+1.72%) |
Sep 13, 2019 | 8.260 | 8.390 | 8.070 | 8.140 | 332,800 | -0.09(-1.09%) |
Sep 12, 2019 | 8.280 | 8.350 | 8.020 | 8.230 | 426,587 | -0.02(-0.24%) |
Sep 11, 2019 | 8.190 | 8.300 | 8.090 | 8.250 | 459,411 | +0.06(+0.73%) |
Sep 10, 2019 | 7.920 | 8.200 | 7.880 | 8.190 | 296,238 | +0.27(+3.41%) |
Sep 09, 2019 | 7.650 | 7.950 | 7.590 | 7.920 | 294,720 | +0.27(+3.53%) |
Sep 06, 2019 | 7.670 | 7.710 | 7.615 | 7.650 | 246,400 | +0.02(+0.26%) |
Sep 05, 2019 | 7.650 | 7.840 | 7.600 | 7.630 | 440,386 | +0.02(+0.26%) |
Sep 04, 2019 | 7.610 | 7.720 | 7.550 | 7.610 | 213,687 | +0.07(+0.93%) |
Sep 03, 2019 | 7.460 | 7.610 | 7.140 | 7.540 | 361,637 | -0.03(-0.40%) |
Aug 30, 2019 | 7.550 | 7.590 | 7.500 | 7.570 | 190,600 | +0.05(+0.66%) |
Aug 29, 2019 | 7.540 | 7.660 | 7.445 | 7.520 | 224,104 | +0.07(+0.94%) |
Aug 28, 2019 | 7.430 | 7.610 | 7.370 | 7.450 | 171,753 | +0.02(+0.27%) |
Aug 27, 2019 | 7.700 | 7.700 | 7.430 | 7.430 | 386,713 | -0.16(-2.11%) |
Aug 26, 2019 | 7.410 | 7.705 | 7.410 | 7.590 | 223,467 | +0.13(+1.74%) |
Aug 23, 2019 | 7.810 | 7.810 | 7.410 | 7.460 | 353,100 | -0.32(-4.11%) |
Aug 22, 2019 | 7.820 | 7.930 | 7.690 | 7.780 | 201,980 | +0.00(+0.00%) |
Aug 21, 2019 | 7.870 | 7.870 | 7.760 | 7.780 | 180,890 | -0.01(-0.13%) |
Aug 20, 2019 | 7.910 | 7.910 | 7.750 | 7.790 | 227,520 | -0.11(-1.39%) |
Aug 19, 2019 | 7.910 | 7.950 | 7.870 | 7.900 | 221,991 | +0.05(+0.64%) |
Aug 16, 2019 | 7.680 | 7.875 | 7.670 | 7.850 | 139,800 | +0.17(+2.21%) |
Aug 15, 2019 | 7.700 | 7.830 | 7.600 | 7.680 | 298,250 | -0.06(-0.78%) |
Aug 14, 2019 | 7.770 | 7.860 | 7.670 | 7.740 | 246,727 | -0.09(-1.15%) |
Aug 13, 2019 | 7.710 | 7.860 | 7.660 | 7.830 | 227,760 | +0.10(+1.29%) |
Aug 12, 2019 | 7.750 | 7.750 | 7.600 | 7.730 | 273,207 | -0.06(-0.77%) |
Aug 09, 2019 | 7.890 | 7.921 | 7.740 | 7.790 | 352,900 | -0.13(-1.64%) |
Aug 08, 2019 | 7.910 | 8.005 | 7.790 | 7.920 | 324,106 | +0.12(+1.54%) |
Aug 07, 2019 | 7.810 | 7.990 | 7.510 | 7.800 | 354,832 | -0.07(-0.89%) |
Aug 06, 2019 | 7.750 | 7.930 | 7.700 | 7.870 | 294,151 | +0.22(+2.88%) |
Aug 05, 2019 | 8.080 | 8.100 | 7.630 | 7.650 | 445,564 | -0.36(-4.49%) |
Aug 02, 2019 | 8.070 | 8.200 | 7.930 | 8.010 | 360,100 | -0.14(-1.72%) |
Aug 01, 2019 | 8.220 | 8.380 | 8.010 | 8.150 | 468,584 | +0.09(+1.12%) |
Jul 31, 2019 | 8.080 | 8.660 | 8.000 | 8.060 | 827,022 | +0.12(+1.51%) |
Jul 30, 2019 | 7.780 | 7.990 | 7.780 | 7.940 | 341,505 | +0.09(+1.15%) |
Jul 29, 2019 | 7.800 | 7.860 | 7.710 | 7.850 | 239,194 | +0.05(+0.64%) |
Jul 26, 2019 | 7.680 | 7.820 | 7.670 | 7.800 | 325,500 | +0.16(+2.09%) |
Jul 25, 2019 | 7.690 | 7.690 | 7.535 | 7.640 | 286,527 | -0.07(-0.91%) |
Jul 24, 2019 | 7.530 | 7.710 | 7.510 | 7.710 | 270,965 | +0.16(+2.12%) |
Jul 23, 2019 | 7.490 | 7.600 | 7.460 | 7.550 | 183,844 | +0.08(+1.07%) |
Jul 22, 2019 | 7.560 | 7.570 | 7.390 | 7.470 | 152,442 | -0.02(-0.27%) |
Jul 19, 2019 | 7.460 | 7.555 | 7.410 | 7.490 | 398,400 | -0.07(-0.93%) |
Jul 18, 2019 | 7.460 | 7.570 | 7.410 | 7.560 | 243,751 | -0.05(-0.66%) |
Jul 17, 2019 | 7.620 | 7.630 | 7.490 | 7.610 | 254,983 | +0.02(+0.26%) |
Jul 16, 2019 | 7.540 | 7.610 | 7.500 | 7.590 | 327,955 | -0.02(-0.26%) |
Jul 15, 2019 | 7.700 | 7.700 | 7.430 | 7.610 | 428,638 | -0.04(-0.52%) |
Jul 12, 2019 | 7.690 | 7.720 | 7.575 | 7.650 | 261,800 | -0.02(-0.26%) |
Jul 11, 2019 | 7.770 | 7.770 | 7.560 | 7.670 | 278,966 | -0.10(-1.29%) |
Jul 10, 2019 | 7.760 | 7.870 | 7.730 | 7.770 | 225,252 | +0.08(+1.04%) |
Jul 09, 2019 | 7.700 | 7.750 | 7.620 | 7.690 | 179,041 | +0.01(+0.13%) |
Jul 08, 2019 | 7.620 | 7.720 | 7.620 | 7.680 | 149,600 | +0.04(+0.52%) |
Jul 05, 2019 | 7.600 | 7.710 | 7.480 | 7.640 | 198,700 | +0.00(+0.00%) |
Jul 03, 2019 | 7.610 | 7.670 | 7.520 | 7.640 | 131,800 | +0.06(+0.79%) |
Jul 02, 2019 | 7.330 | 7.580 | 7.330 | 7.580 | 295,083 | +0.15(+2.02%) |