Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.206 | 8.464 | 8.124 | 8.276 | 2,387,970 | +0.17(+2.10%) |
Oct 30, 2019 | 8.054 | 8.130 | 8.036 | 8.107 | 1,030,464 | +0.06(+0.73%) |
Oct 29, 2019 | 8.048 | 8.080 | 8.036 | 8.048 | 567,171 | +0.02(+0.22%) |
Oct 28, 2019 | 8.001 | 8.060 | 7.995 | 8.030 | 562,841 | +0.04(+0.44%) |
Oct 25, 2019 | 7.995 | 8.025 | 7.978 | 7.995 | 388,913 | +0.00(+0.00%) |
Oct 24, 2019 | 7.989 | 8.025 | 7.919 | 7.995 | 514,679 | +0.01(+0.15%) |
Oct 23, 2019 | 7.954 | 7.984 | 7.919 | 7.984 | 426,696 | +0.01(+0.15%) |
Oct 22, 2019 | 7.937 | 8.001 | 7.928 | 7.972 | 607,201 | +0.04(+0.52%) |
Oct 21, 2019 | 7.890 | 8.013 | 7.890 | 7.931 | 740,515 | +0.06(+0.74%) |
Oct 18, 2019 | 7.937 | 7.937 | 7.855 | 7.872 | 920,040 | -0.06(-0.81%) |
Oct 17, 2019 | 7.896 | 7.948 | 7.878 | 7.937 | 571,138 | +0.06(+0.74%) |
Oct 16, 2019 | 7.884 | 7.931 | 7.861 | 7.878 | 881,985 | +0.03(+0.37%) |
Oct 15, 2019 | 7.849 | 7.931 | 7.831 | 7.849 | 716,557 | +0.01(+0.07%) |
Oct 14, 2019 | 7.790 | 7.866 | 7.790 | 7.843 | 637,102 | +0.03(+0.37%) |
Oct 11, 2019 | 7.837 | 7.872 | 7.767 | 7.814 | 823,922 | +0.03(+0.38%) |
Oct 10, 2019 | 7.720 | 7.814 | 7.702 | 7.784 | 521,269 | +0.09(+1.14%) |
Oct 09, 2019 | 7.726 | 7.773 | 7.697 | 7.697 | 585,032 | -0.02(-0.23%) |
Oct 08, 2019 | 7.755 | 7.755 | 7.664 | 7.714 | 528,395 | -0.05(-0.60%) |
Oct 07, 2019 | 7.726 | 7.784 | 7.697 | 7.761 | 489,774 | +0.05(+0.61%) |
Oct 04, 2019 | 7.644 | 7.726 | 7.629 | 7.714 | 481,104 | +0.07(+0.92%) |
Oct 03, 2019 | 7.609 | 7.644 | 7.503 | 7.644 | 1,034,191 | +0.04(+0.54%) |
Oct 02, 2019 | 7.691 | 7.717 | 7.518 | 7.603 | 1,229,197 | -0.12(-1.59%) |
Oct 01, 2019 | 7.849 | 7.860 | 7.711 | 7.726 | 642,619 | -0.11(-1.35%) |
Sep 30, 2019 | 7.919 | 7.919 | 7.820 | 7.831 | 603,585 | -0.04(-0.52%) |
Sep 27, 2019 | 7.872 | 7.902 | 7.831 | 7.872 | 639,879 | +0.02(+0.30%) |
Sep 26, 2019 | 7.802 | 7.881 | 7.802 | 7.849 | 468,297 | +0.06(+0.75%) |
Sep 25, 2019 | 7.808 | 7.846 | 7.779 | 7.790 | 578,459 | -0.05(-0.60%) |
Sep 24, 2019 | 7.872 | 7.925 | 7.837 | 7.837 | 743,764 | +0.00(+0.00%) |
Sep 23, 2019 | 7.790 | 7.902 | 7.790 | 7.837 | 755,560 | +0.05(+0.60%) |
Sep 20, 2019 | 7.743 | 7.796 | 7.720 | 7.790 | 885,383 | +0.07(+0.91%) |
Sep 19, 2019 | 7.749 | 7.808 | 7.702 | 7.720 | 646,015 | +0.00(+0.00%) |
Sep 18, 2019 | 7.749 | 7.761 | 7.691 | 7.720 | 553,994 | -0.02(-0.30%) |
Sep 17, 2019 | 7.761 | 7.761 | 7.650 | 7.743 | 731,658 | +0.01(+0.15%) |
Sep 16, 2019 | 7.749 | 7.784 | 7.685 | 7.732 | 1,228,161 | -0.04(-0.45%) |
Sep 13, 2019 | 7.784 | 7.814 | 7.749 | 7.767 | 499,884 | +0.00(+0.00%) |
Sep 12, 2019 | 7.831 | 7.837 | 7.732 | 7.767 | 841,049 | -0.09(-1.19%) |
Sep 11, 2019 | 7.861 | 7.872 | 7.799 | 7.861 | 950,429 | +0.01(+0.15%) |
Sep 10, 2019 | 7.808 | 7.866 | 7.796 | 7.849 | 594,108 | +0.04(+0.53%) |
Sep 09, 2019 | 7.761 | 7.847 | 7.749 | 7.808 | 699,399 | +0.06(+0.76%) |
Sep 06, 2019 | 7.708 | 7.790 | 7.702 | 7.749 | 647,391 | +0.02(+0.23%) |
Sep 05, 2019 | 7.702 | 7.790 | 7.702 | 7.732 | 706,216 | +0.07(+0.92%) |
Sep 04, 2019 | 7.650 | 7.697 | 7.632 | 7.661 | 484,405 | +0.05(+0.69%) |
Sep 03, 2019 | 7.673 | 7.673 | 7.574 | 7.609 | 542,615 | -0.08(-1.07%) |
Aug 30, 2019 | 7.697 | 7.697 | 7.632 | 7.691 | 588,662 | +0.03(+0.38%) |
Aug 29, 2019 | 7.626 | 7.679 | 7.615 | 7.661 | 481,711 | +0.08(+1.00%) |
Aug 28, 2019 | 7.556 | 7.617 | 7.526 | 7.585 | 508,656 | +0.04(+0.54%) |
Aug 27, 2019 | 7.626 | 7.644 | 7.541 | 7.544 | 530,528 | -0.11(-1.45%) |
Aug 26, 2019 | 7.615 | 7.656 | 7.568 | 7.656 | 469,306 | +0.09(+1.24%) |
Aug 23, 2019 | 7.644 | 7.691 | 7.556 | 7.562 | 646,025 | -0.10(-1.30%) |
Aug 22, 2019 | 7.650 | 7.691 | 7.623 | 7.661 | 529,838 | +0.02(+0.23%) |
Aug 21, 2019 | 7.691 | 7.691 | 7.603 | 7.644 | 689,350 | +0.00(+0.00%) |
Aug 20, 2019 | 7.656 | 7.749 | 7.626 | 7.644 | 735,595 | -0.01(-0.15%) |
Aug 19, 2019 | 7.591 | 7.688 | 7.585 | 7.656 | 1,231,507 | +0.13(+1.71%) |
Aug 16, 2019 | 7.433 | 7.544 | 7.433 | 7.527 | 699,804 | +0.11(+1.50%) |
Aug 15, 2019 | 7.439 | 7.527 | 7.392 | 7.415 | 839,461 | +0.00(+0.00%) |
Aug 14, 2019 | 7.439 | 7.462 | 7.380 | 7.415 | 999,378 | -0.09(-1.17%) |
Aug 13, 2019 | 7.421 | 7.527 | 7.421 | 7.503 | 578,561 | +0.04(+0.55%) |
Aug 12, 2019 | 7.527 | 7.533 | 7.404 | 7.462 | 803,735 | -0.07(-0.93%) |
Aug 09, 2019 | 7.579 | 7.603 | 7.474 | 7.533 | 1,086,668 | +0.02(+0.23%) |
Aug 08, 2019 | 7.429 | 7.572 | 7.389 | 7.515 | 1,135,789 | +0.13(+1.78%) |
Aug 07, 2019 | 7.447 | 7.447 | 7.304 | 7.384 | 1,713,961 | -0.08(-1.07%) |
Aug 06, 2019 | 7.515 | 7.538 | 7.401 | 7.464 | 1,145,689 | +0.04(+0.54%) |
Aug 05, 2019 | 7.589 | 7.618 | 7.367 | 7.424 | 1,856,692 | -0.18(-2.33%) |
Aug 02, 2019 | 7.532 | 7.629 | 7.441 | 7.601 | 2,906,344 | +0.26(+3.50%) |