Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.270 | 8.270 | 8.200 | 8.250 | 65,112 | +0.01(+0.12%) |
Oct 30, 2019 | 8.120 | 8.280 | 8.111 | 8.240 | 54,451 | +0.05(+0.61%) |
Oct 29, 2019 | 8.120 | 8.210 | 8.120 | 8.190 | 106,577 | +0.06(+0.74%) |
Oct 28, 2019 | 8.045 | 8.152 | 8.045 | 8.130 | 143,860 | +0.09(+1.12%) |
Oct 25, 2019 | 7.950 | 8.080 | 7.902 | 8.040 | 284,700 | -0.17(-2.07%) |
Oct 24, 2019 | 8.320 | 8.320 | 8.140 | 8.210 | 198,491 | -0.13(-1.56%) |
Oct 23, 2019 | 8.316 | 8.400 | 8.285 | 8.340 | 215,943 | -0.05(-0.60%) |
Oct 22, 2019 | 8.490 | 8.510 | 8.360 | 8.390 | 610,692 | -0.07(-0.89%) |
Oct 21, 2019 | 8.485 | 8.520 | 8.420 | 8.465 | 83,776 | +0.14(+1.74%) |
Oct 18, 2019 | 8.330 | 8.330 | 8.230 | 8.320 | 154,100 | +0.02(+0.18%) |
Oct 17, 2019 | 8.230 | 8.360 | 8.225 | 8.305 | 100,903 | +0.18(+2.22%) |
Oct 16, 2019 | 8.100 | 8.140 | 8.060 | 8.125 | 101,201 | -0.04(-0.43%) |
Oct 15, 2019 | 7.690 | 8.345 | 7.680 | 8.160 | 284,964 | +0.57(+7.51%) |
Oct 14, 2019 | 7.560 | 7.650 | 7.481 | 7.590 | 85,448 | -0.05(-0.65%) |
Oct 11, 2019 | 7.200 | 7.660 | 7.200 | 7.640 | 178,200 | +0.68(+9.77%) |
Oct 10, 2019 | 6.770 | 6.960 | 6.750 | 6.960 | 145,907 | +0.18(+2.73%) |
Oct 09, 2019 | 6.775 | 6.800 | 6.750 | 6.775 | 112,421 | +0.04(+0.52%) |
Oct 08, 2019 | 6.770 | 6.780 | 6.730 | 6.740 | 507,556 | -0.23(-3.30%) |
Oct 07, 2019 | 6.980 | 7.020 | 6.950 | 6.970 | 326,098 | -0.09(-1.27%) |
Oct 04, 2019 | 6.980 | 7.060 | 6.950 | 7.059 | 261,100 | -0.14(-1.88%) |
Oct 03, 2019 | 7.060 | 7.250 | 7.055 | 7.195 | 219,504 | -0.00(-0.07%) |
Oct 02, 2019 | 7.150 | 7.200 | 7.070 | 7.200 | 451,680 | -0.11(-1.50%) |
Oct 01, 2019 | 7.360 | 7.360 | 7.245 | 7.310 | 321,708 | -0.06(-0.82%) |
Sep 30, 2019 | 7.380 | 7.400 | 7.340 | 7.370 | 326,413 | +0.07(+0.96%) |
Sep 27, 2019 | 7.245 | 7.310 | 7.245 | 7.300 | 836,400 | +0.01(+0.14%) |
Sep 26, 2019 | 7.230 | 7.290 | 7.200 | 7.290 | 356,857 | +0.09(+1.32%) |
Sep 25, 2019 | 7.140 | 7.200 | 7.094 | 7.195 | 555,522 | -0.01(-0.21%) |
Sep 24, 2019 | 7.230 | 7.240 | 7.180 | 7.210 | 1,530,941 | -0.01(-0.14%) |
Sep 23, 2019 | 7.106 | 7.250 | 7.100 | 7.220 | 3,358,381 | +0.15(+2.12%) |
Sep 20, 2019 | 6.990 | 7.090 | 6.990 | 7.070 | 8,900 | +0.11(+1.58%) |
Sep 19, 2019 | 6.970 | 6.980 | 6.960 | 6.960 | 19,382 | -0.03(-0.43%) |
Sep 18, 2019 | 7.010 | 7.050 | 6.970 | 6.990 | 10,255 | -0.04(-0.57%) |
Sep 17, 2019 | 6.950 | 7.030 | 6.950 | 7.030 | 51,206 | +0.20(+2.93%) |
Sep 16, 2019 | 6.880 | 6.900 | 6.830 | 6.830 | 19,597 | -0.14(-2.01%) |
Sep 13, 2019 | 6.850 | 7.010 | 6.850 | 6.970 | 54,000 | +0.29(+4.42%) |
Sep 12, 2019 | 6.740 | 6.780 | 6.640 | 6.675 | 15,937 | -0.11(-1.62%) |
Sep 11, 2019 | 6.710 | 6.820 | 6.700 | 6.785 | 125,027 | +0.22(+3.35%) |
Sep 10, 2019 | 6.500 | 6.630 | 6.500 | 6.565 | 79,966 | +0.14(+2.19%) |
Sep 09, 2019 | 6.340 | 6.450 | 6.330 | 6.424 | 24,830 | -0.07(-1.02%) |
Sep 06, 2019 | 6.400 | 6.500 | 6.370 | 6.490 | 62,900 | -0.07(-1.07%) |
Sep 05, 2019 | 6.440 | 6.560 | 6.370 | 6.560 | 84,168 | +0.15(+2.34%) |
Sep 04, 2019 | 6.250 | 6.440 | 6.240 | 6.410 | 330,946 | +0.24(+3.89%) |
Sep 03, 2019 | 6.110 | 6.250 | 6.100 | 6.170 | 44,984 | -0.13(-2.06%) |
Aug 30, 2019 | 6.200 | 6.300 | 6.150 | 6.300 | 17,600 | +0.15(+2.44%) |
Aug 29, 2019 | 6.150 | 6.320 | 6.150 | 6.150 | 40,962 | -0.13(-2.10%) |
Aug 28, 2019 | 6.300 | 6.340 | 6.160 | 6.282 | 60,766 | -0.07(-1.07%) |
Aug 27, 2019 | 6.240 | 6.450 | 6.230 | 6.350 | 179,749 | +0.24(+3.93%) |
Aug 26, 2019 | 6.150 | 6.170 | 6.100 | 6.110 | 32,870 | +0.02(+0.33%) |
Aug 23, 2019 | 6.060 | 6.100 | 6.040 | 6.090 | 66,500 | +0.08(+1.33%) |
Aug 22, 2019 | 6.050 | 6.050 | 6.010 | 6.010 | 65,090 | -0.01(-0.17%) |
Aug 21, 2019 | 5.886 | 6.020 | 5.886 | 6.020 | 28,097 | +0.06(+1.01%) |
Aug 20, 2019 | 5.850 | 5.960 | 5.780 | 5.960 | 187,457 | +0.04(+0.68%) |
Aug 19, 2019 | 5.820 | 6.020 | 5.810 | 5.920 | 27,376 | +0.14(+2.42%) |
Aug 16, 2019 | 5.810 | 5.830 | 5.730 | 5.780 | 31,700 | -0.04(-0.69%) |
Aug 15, 2019 | 5.740 | 5.820 | 5.680 | 5.820 | 99,807 | +0.08(+1.39%) |
Aug 14, 2019 | 5.770 | 5.770 | 5.710 | 5.740 | 53,855 | -0.03(-0.52%) |
Aug 13, 2019 | 5.820 | 5.850 | 5.770 | 5.770 | 127,009 | -0.03(-0.52%) |
Aug 12, 2019 | 5.810 | 5.850 | 5.770 | 5.800 | 24,422 | +0.00(+0.00%) |
Aug 09, 2019 | 5.900 | 5.930 | 5.800 | 5.800 | 65,400 | -0.08(-1.36%) |
Aug 08, 2019 | 5.885 | 5.950 | 5.820 | 5.880 | 95,454 | +0.08(+1.38%) |
Aug 07, 2019 | 5.800 | 5.880 | 5.780 | 5.800 | 107,781 | -0.08(-1.36%) |
Aug 06, 2019 | 5.935 | 5.950 | 5.780 | 5.880 | 286,589 | -0.02(-0.34%) |
Aug 05, 2019 | 6.050 | 6.050 | 5.880 | 5.900 | 97,456 | -0.26(-4.22%) |
Aug 02, 2019 | 6.130 | 6.190 | 6.040 | 6.160 | 43,800 | -0.04(-0.65%) |