Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.210 | 8.240 | 8.171 | 8.201 | 2,557 | +0.00(+0.02%) |
Oct 30, 2019 | 8.600 | 8.600 | 8.069 | 8.200 | 5,371 | -0.35(-4.09%) |
Oct 29, 2019 | 8.700 | 8.700 | 8.400 | 8.550 | 3,064 | -0.24(-2.73%) |
Oct 28, 2019 | 8.540 | 9.130 | 8.480 | 8.790 | 7,529 | +0.43(+5.17%) |
Oct 25, 2019 | 8.300 | 8.550 | 8.300 | 8.358 | 3,000 | +0.07(+0.82%) |
Oct 24, 2019 | 8.000 | 8.300 | 7.880 | 8.290 | 8,352 | +0.42(+5.34%) |
Oct 23, 2019 | 7.880 | 7.880 | 7.860 | 7.870 | 1,348 | -0.21(-2.57%) |
Oct 22, 2019 | 7.880 | 8.200 | 7.880 | 8.077 | 2,558 | +0.31(+3.95%) |
Oct 21, 2019 | 7.750 | 8.250 | 7.720 | 7.770 | 3,421 | -0.09(-1.19%) |
Oct 18, 2019 | 8.250 | 8.250 | 7.640 | 7.863 | 2,900 | -0.87(-10.00%) |
Oct 17, 2019 | 7.051 | 9.010 | 7.051 | 8.737 | 5,204 | +1.96(+28.87%) |
Oct 16, 2019 | 6.590 | 6.781 | 6.590 | 6.780 | 2,020 | +0.28(+4.31%) |
Oct 15, 2019 | 6.460 | 6.500 | 6.460 | 6.500 | 371 | +0.01(+0.15%) |
Oct 14, 2019 | 6.500 | 6.500 | 6.300 | 6.490 | 1,822 | -0.01(-0.15%) |
Oct 11, 2019 | 6.300 | 6.830 | 6.300 | 6.500 | 10,100 | +0.30(+4.82%) |
Oct 10, 2019 | 6.180 | 6.201 | 6.176 | 6.201 | 1,946 | -0.01(-0.14%) |
Oct 09, 2019 | 6.460 | 6.700 | 6.210 | 6.210 | 5,159 | -0.19(-2.92%) |
Oct 08, 2019 | 6.401 | 6.510 | 6.050 | 6.396 | 3,827 | -0.10(-1.59%) |
Oct 07, 2019 | 6.350 | 6.500 | 6.348 | 6.500 | 2,255 | +0.05(+0.78%) |
Oct 04, 2019 | 6.470 | 6.470 | 6.400 | 6.450 | 500 | -0.01(-0.12%) |
Oct 03, 2019 | 6.660 | 6.660 | 6.050 | 6.458 | 4,964 | -0.42(-6.14%) |
Oct 02, 2019 | 6.800 | 6.880 | 6.725 | 6.880 | 3,323 | +0.32(+4.90%) |
Oct 01, 2019 | 6.522 | 6.559 | 6.522 | 6.559 | 848 | -0.34(-4.95%) |
Sep 30, 2019 | 6.939 | 6.939 | 6.900 | 6.900 | 794 | +0.32(+4.90%) |
Sep 27, 2019 | 6.578 | 6.578 | 6.578 | 6.578 | 200 | +0.17(+2.62%) |
Sep 26, 2019 | 6.780 | 6.780 | 6.360 | 6.410 | 3,532 | -0.09(-1.38%) |
Sep 25, 2019 | 6.410 | 6.500 | 6.410 | 6.500 | 558 | +0.05(+0.78%) |
Sep 24, 2019 | 6.460 | 6.871 | 6.450 | 6.450 | 4,865 | -0.43(-6.26%) |
Sep 23, 2019 | 6.820 | 6.920 | 6.820 | 6.880 | 1,266 | +0.04(+0.58%) |
Sep 20, 2019 | 6.950 | 6.980 | 6.728 | 6.840 | 9,600 | -0.26(-3.66%) |
Sep 19, 2019 | 7.120 | 7.120 | 6.745 | 7.100 | 11,312 | -0.11(-1.53%) |
Sep 18, 2019 | 7.350 | 7.350 | 7.150 | 7.210 | 1,730 | -0.09(-1.23%) |
Sep 17, 2019 | 7.452 | 7.464 | 7.260 | 7.300 | 3,928 | +0.22(+3.11%) |
Sep 16, 2019 | 7.200 | 7.250 | 7.070 | 7.080 | 2,268 | -0.14(-1.94%) |
Sep 13, 2019 | 7.220 | 7.220 | 7.220 | 138 | +0.00(+0.00%) | |
Sep 12, 2019 | 7.060 | 7.220 | 7.060 | 7.220 | 692 | -0.03(-0.41%) |
Sep 11, 2019 | 7.050 | 7.450 | 7.050 | 7.250 | 3,810 | +0.12(+1.68%) |
Sep 10, 2019 | 7.130 | 7.410 | 7.010 | 7.130 | 5,486 | -0.33(-4.49%) |
Sep 09, 2019 | 7.200 | 7.550 | 7.200 | 7.465 | 2,866 | +0.26(+3.68%) |
Sep 06, 2019 | 7.300 | 7.320 | 7.197 | 7.200 | 2,300 | +0.00(+0.00%) |
Sep 05, 2019 | 7.400 | 7.603 | 7.050 | 7.200 | 9,888 | -0.63(-8.05%) |
Sep 04, 2019 | 7.680 | 7.866 | 7.680 | 7.830 | 2,026 | +0.43(+5.81%) |
Sep 03, 2019 | 8.270 | 8.270 | 7.400 | 7.400 | 12,912 | -1.26(-14.53%) |
Aug 30, 2019 | 8.600 | 8.702 | 8.300 | 8.659 | 5,700 | -0.19(-2.16%) |
Aug 29, 2019 | 8.650 | 9.500 | 8.650 | 8.850 | 3,034 | +0.23(+2.63%) |
Aug 28, 2019 | 8.600 | 8.649 | 8.600 | 8.623 | 1,842 | +0.02(+0.27%) |
Aug 27, 2019 | 8.780 | 8.780 | 8.600 | 8.600 | 1,169 | +0.09(+1.06%) |
Aug 26, 2019 | 9.000 | 9.070 | 8.510 | 8.510 | 12,946 | -0.56(-6.17%) |
Aug 23, 2019 | 8.790 | 9.970 | 8.500 | 9.070 | 10,900 | +0.82(+9.94%) |
Aug 22, 2019 | 8.500 | 8.500 | 8.250 | 8.250 | 578 | +0.00(+0.00%) |
Aug 21, 2019 | 8.538 | 8.710 | 8.053 | 8.250 | 11,505 | -0.44(-5.06%) |
Aug 20, 2019 | 8.670 | 8.690 | 8.550 | 8.690 | 1,765 | -0.24(-2.74%) |
Aug 19, 2019 | 9.500 | 9.500 | 8.800 | 8.935 | 7,288 | -0.22(-2.35%) |
Aug 16, 2019 | 9.100 | 9.200 | 9.080 | 9.150 | 5,500 | -0.05(-0.54%) |
Aug 15, 2019 | 9.110 | 9.460 | 9.080 | 9.200 | 10,276 | +0.05(+0.55%) |
Aug 14, 2019 | 9.080 | 9.150 | 9.080 | 9.150 | 1,934 | -0.15(-1.59%) |
Aug 13, 2019 | 9.100 | 9.389 | 9.100 | 9.298 | 1,352 | -0.27(-2.78%) |
Aug 12, 2019 | 9.564 | 9.564 | 9.564 | 9.564 | 124 | -0.14(-1.40%) |
Aug 09, 2019 | 9.380 | 9.700 | 9.320 | 9.700 | 1,600 | +0.40(+4.30%) |
Aug 08, 2019 | 9.300 | 9.300 | 9.300 | 9.300 | 474 | +0.00(+0.00%) |
Aug 07, 2019 | 9.200 | 9.347 | 9.080 | 9.300 | 1,810 | -0.10(-1.06%) |
Aug 06, 2019 | 9.570 | 9.570 | 9.115 | 9.400 | 8,582 | -0.20(-2.08%) |
Aug 05, 2019 | 9.850 | 9.850 | 9.200 | 9.600 | 3,821 | -0.37(-3.72%) |
Aug 02, 2019 | 9.971 | 9.971 | 9.971 | 9.971 | 200 | -0.03(-0.29%) |