Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.415 | 8.679 | 8.331 | 8.487 | 2,328,683 | +0.17(+2.10%) |
Oct 30, 2019 | 8.259 | 8.337 | 8.241 | 8.313 | 1,004,880 | +0.06(+0.73%) |
Oct 29, 2019 | 8.253 | 8.286 | 8.241 | 8.253 | 553,089 | +0.02(+0.22%) |
Oct 28, 2019 | 8.205 | 8.265 | 8.199 | 8.235 | 548,867 | +0.04(+0.44%) |
Oct 25, 2019 | 8.199 | 8.229 | 8.181 | 8.199 | 379,257 | +0.00(+0.00%) |
Oct 24, 2019 | 8.193 | 8.229 | 8.121 | 8.199 | 501,901 | +0.01(+0.15%) |
Oct 23, 2019 | 8.157 | 8.187 | 8.121 | 8.187 | 416,102 | +0.01(+0.15%) |
Oct 22, 2019 | 8.139 | 8.205 | 8.130 | 8.175 | 592,126 | +0.04(+0.52%) |
Oct 21, 2019 | 8.091 | 8.217 | 8.091 | 8.133 | 722,130 | +0.06(+0.74%) |
Oct 18, 2019 | 8.139 | 8.139 | 8.055 | 8.073 | 897,198 | -0.07(-0.81%) |
Oct 17, 2019 | 8.097 | 8.151 | 8.079 | 8.139 | 556,959 | +0.06(+0.74%) |
Oct 16, 2019 | 8.085 | 8.133 | 8.061 | 8.079 | 860,088 | +0.03(+0.37%) |
Oct 15, 2019 | 8.049 | 8.133 | 8.031 | 8.049 | 698,767 | +0.01(+0.07%) |
Oct 14, 2019 | 7.989 | 8.067 | 7.989 | 8.043 | 621,284 | +0.03(+0.37%) |
Oct 11, 2019 | 8.037 | 8.073 | 7.965 | 8.013 | 803,466 | +0.03(+0.38%) |
Oct 10, 2019 | 7.917 | 8.013 | 7.899 | 7.983 | 508,328 | +0.09(+1.14%) |
Oct 09, 2019 | 7.923 | 7.971 | 7.893 | 7.893 | 570,507 | -0.02(-0.23%) |
Oct 08, 2019 | 7.953 | 7.953 | 7.859 | 7.911 | 515,277 | -0.05(-0.60%) |
Oct 07, 2019 | 7.923 | 7.983 | 7.893 | 7.959 | 477,614 | +0.05(+0.61%) |
Oct 04, 2019 | 7.838 | 7.923 | 7.823 | 7.911 | 469,160 | +0.07(+0.92%) |
Oct 03, 2019 | 7.802 | 7.838 | 7.694 | 7.838 | 1,008,515 | +0.04(+0.54%) |
Oct 02, 2019 | 7.886 | 7.913 | 7.709 | 7.796 | 1,198,679 | -0.13(-1.59%) |
Oct 01, 2019 | 8.049 | 8.060 | 7.908 | 7.923 | 626,665 | -0.11(-1.35%) |
Sep 30, 2019 | 8.121 | 8.121 | 8.019 | 8.031 | 588,599 | -0.04(-0.52%) |
Sep 27, 2019 | 8.073 | 8.103 | 8.031 | 8.073 | 623,993 | +0.02(+0.30%) |
Sep 26, 2019 | 8.001 | 8.082 | 8.001 | 8.049 | 456,670 | +0.06(+0.75%) |
Sep 25, 2019 | 8.007 | 8.046 | 7.977 | 7.989 | 564,097 | -0.05(-0.60%) |
Sep 24, 2019 | 8.073 | 8.127 | 8.037 | 8.037 | 725,299 | +0.00(+0.00%) |
Sep 23, 2019 | 7.989 | 8.103 | 7.989 | 8.037 | 736,801 | +0.05(+0.60%) |
Sep 20, 2019 | 7.941 | 7.995 | 7.917 | 7.989 | 863,401 | +0.07(+0.91%) |
Sep 19, 2019 | 7.947 | 8.007 | 7.899 | 7.917 | 629,976 | +0.00(+0.00%) |
Sep 18, 2019 | 7.947 | 7.959 | 7.886 | 7.917 | 540,240 | -0.02(-0.30%) |
Sep 17, 2019 | 7.959 | 7.959 | 7.844 | 7.941 | 713,493 | +0.01(+0.15%) |
Sep 16, 2019 | 7.947 | 7.983 | 7.880 | 7.929 | 1,197,669 | -0.04(-0.45%) |
Sep 13, 2019 | 7.983 | 8.013 | 7.947 | 7.965 | 487,473 | +0.00(+0.00%) |
Sep 12, 2019 | 8.031 | 8.037 | 7.929 | 7.965 | 820,168 | -0.10(-1.19%) |
Sep 11, 2019 | 8.061 | 8.073 | 7.998 | 8.061 | 926,833 | +0.01(+0.15%) |
Sep 10, 2019 | 8.007 | 8.067 | 7.995 | 8.049 | 579,358 | +0.04(+0.53%) |
Sep 09, 2019 | 7.959 | 8.046 | 7.947 | 8.007 | 682,035 | +0.06(+0.76%) |
Sep 06, 2019 | 7.905 | 7.989 | 7.899 | 7.947 | 631,318 | +0.02(+0.23%) |
Sep 05, 2019 | 7.899 | 7.989 | 7.899 | 7.929 | 688,683 | +0.07(+0.92%) |
Sep 04, 2019 | 7.844 | 7.893 | 7.826 | 7.856 | 472,378 | +0.05(+0.69%) |
Sep 03, 2019 | 7.868 | 7.868 | 7.766 | 7.802 | 529,144 | -0.08(-1.07%) |
Aug 30, 2019 | 7.893 | 7.893 | 7.826 | 7.886 | 574,047 | +0.03(+0.38%) |
Aug 29, 2019 | 7.820 | 7.874 | 7.808 | 7.856 | 469,751 | +0.08(+1.00%) |
Aug 28, 2019 | 7.748 | 7.811 | 7.718 | 7.778 | 496,028 | +0.04(+0.54%) |
Aug 27, 2019 | 7.820 | 7.838 | 7.733 | 7.736 | 517,356 | -0.11(-1.45%) |
Aug 26, 2019 | 7.808 | 7.850 | 7.761 | 7.850 | 457,654 | +0.10(+1.24%) |
Aug 23, 2019 | 7.838 | 7.886 | 7.748 | 7.754 | 629,986 | -0.10(-1.30%) |
Aug 22, 2019 | 7.844 | 7.886 | 7.817 | 7.856 | 516,684 | +0.02(+0.23%) |
Aug 21, 2019 | 7.886 | 7.886 | 7.796 | 7.838 | 672,236 | +0.00(+0.00%) |
Aug 20, 2019 | 7.850 | 7.947 | 7.820 | 7.838 | 717,332 | -0.01(-0.15%) |
Aug 19, 2019 | 7.784 | 7.883 | 7.778 | 7.850 | 1,200,932 | +0.13(+1.71%) |
Aug 16, 2019 | 7.622 | 7.736 | 7.622 | 7.718 | 682,430 | +0.11(+1.50%) |
Aug 15, 2019 | 7.628 | 7.718 | 7.580 | 7.604 | 818,620 | +0.00(+0.00%) |
Aug 14, 2019 | 7.628 | 7.652 | 7.568 | 7.604 | 974,566 | -0.09(-1.17%) |
Aug 13, 2019 | 7.610 | 7.718 | 7.610 | 7.694 | 564,197 | +0.04(+0.55%) |
Aug 12, 2019 | 7.718 | 7.724 | 7.592 | 7.652 | 783,780 | -0.07(-0.93%) |
Aug 09, 2019 | 7.772 | 7.796 | 7.664 | 7.724 | 1,059,689 | +0.02(+0.23%) |
Aug 08, 2019 | 7.619 | 7.765 | 7.578 | 7.706 | 1,107,591 | +0.13(+1.78%) |
Aug 07, 2019 | 7.636 | 7.636 | 7.490 | 7.572 | 1,671,409 | -0.08(-1.07%) |
Aug 06, 2019 | 7.706 | 7.730 | 7.589 | 7.654 | 1,117,245 | +0.04(+0.54%) |
Aug 05, 2019 | 7.782 | 7.812 | 7.554 | 7.613 | 1,810,596 | -0.18(-2.33%) |
Aug 02, 2019 | 7.724 | 7.823 | 7.630 | 7.794 | 2,834,189 | +0.26(+3.50%) |