Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.868 | 8.892 | 8.398 | 8.657 | 29,469,056 | -0.35(-3.94%) |
Oct 30, 2019 | 8.963 | 9.107 | 8.848 | 9.011 | 5,246,027 | +0.06(+0.64%) |
Oct 29, 2019 | 9.337 | 9.462 | 8.743 | 8.954 | 12,293,856 | +0.65(+7.85%) |
Oct 28, 2019 | 8.264 | 8.398 | 8.216 | 8.302 | 469,573 | +0.10(+1.17%) |
Oct 25, 2019 | 8.177 | 8.283 | 8.177 | 8.206 | 354,142 | +0.02(+0.23%) |
Oct 24, 2019 | 8.302 | 8.312 | 8.149 | 8.187 | 318,362 | -0.10(-1.16%) |
Oct 23, 2019 | 8.283 | 8.321 | 8.244 | 8.283 | 238,444 | -0.01(-0.12%) |
Oct 22, 2019 | 8.254 | 8.312 | 8.206 | 8.292 | 301,929 | +0.04(+0.46%) |
Oct 21, 2019 | 8.206 | 8.388 | 8.196 | 8.254 | 453,293 | +0.07(+0.82%) |
Oct 18, 2019 | 8.149 | 8.206 | 8.139 | 8.187 | 346,423 | +0.00(+0.00%) |
Oct 17, 2019 | 8.206 | 8.216 | 8.149 | 8.187 | 393,782 | +0.04(+0.47%) |
Oct 16, 2019 | 8.110 | 8.187 | 8.091 | 8.149 | 535,754 | +0.00(+0.00%) |
Oct 15, 2019 | 8.110 | 8.177 | 8.091 | 8.149 | 426,292 | +0.06(+0.71%) |
Oct 14, 2019 | 8.034 | 8.156 | 8.024 | 8.091 | 471,444 | +0.00(+0.00%) |
Oct 11, 2019 | 8.062 | 8.177 | 8.062 | 8.091 | 584,987 | +0.15(+1.93%) |
Oct 10, 2019 | 7.899 | 8.101 | 7.899 | 7.938 | 590,702 | +0.02(+0.24%) |
Oct 09, 2019 | 7.966 | 8.038 | 7.918 | 7.918 | 759,032 | +0.01(+0.12%) |
Oct 08, 2019 | 7.947 | 8.067 | 7.899 | 7.909 | 682,778 | -0.15(-1.90%) |
Oct 07, 2019 | 8.005 | 8.168 | 7.995 | 8.062 | 887,601 | +0.00(+0.00%) |
Oct 04, 2019 | 7.823 | 8.067 | 7.794 | 8.062 | 935,166 | +0.23(+2.94%) |
Oct 03, 2019 | 7.698 | 7.851 | 7.593 | 7.832 | 1,319,807 | +0.09(+1.11%) |
Oct 02, 2019 | 7.593 | 7.818 | 7.564 | 7.746 | 1,887,699 | +0.17(+2.28%) |
Oct 01, 2019 | 7.650 | 7.765 | 7.525 | 7.573 | 935,352 | -0.08(-1.00%) |
Sep 30, 2019 | 7.698 | 7.708 | 7.650 | 7.650 | 538,723 | -0.01(-0.13%) |
Sep 27, 2019 | 7.746 | 7.760 | 7.650 | 7.660 | 566,836 | -0.01(-0.13%) |
Sep 26, 2019 | 7.669 | 7.708 | 7.640 | 7.669 | 335,142 | -0.01(-0.12%) |
Sep 25, 2019 | 7.640 | 7.717 | 7.612 | 7.679 | 660,989 | +0.02(+0.25%) |
Sep 24, 2019 | 7.717 | 7.775 | 7.621 | 7.660 | 585,732 | -0.06(-0.75%) |
Sep 23, 2019 | 7.669 | 7.765 | 7.631 | 7.717 | 406,011 | +0.04(+0.50%) |
Sep 20, 2019 | 7.688 | 7.732 | 7.545 | 7.679 | 2,770,240 | +0.01(+0.12%) |
Sep 19, 2019 | 7.717 | 7.794 | 7.669 | 7.669 | 619,389 | -0.05(-0.62%) |
Sep 18, 2019 | 7.727 | 7.755 | 7.640 | 7.717 | 656,358 | -0.01(-0.12%) |
Sep 17, 2019 | 7.640 | 7.736 | 7.631 | 7.727 | 449,697 | +0.03(+0.37%) |
Sep 16, 2019 | 7.842 | 7.899 | 7.669 | 7.698 | 528,187 | -0.23(-2.90%) |
Sep 13, 2019 | 7.957 | 8.043 | 7.813 | 7.928 | 525,007 | +0.00(+0.00%) |
Sep 12, 2019 | 7.842 | 7.938 | 7.708 | 7.928 | 921,710 | +0.10(+1.22%) |
Sep 11, 2019 | 7.813 | 7.842 | 7.679 | 7.832 | 731,292 | +0.07(+0.86%) |
Sep 10, 2019 | 7.765 | 7.813 | 7.660 | 7.765 | 628,351 | +0.02(+0.25%) |
Sep 09, 2019 | 7.755 | 7.808 | 7.669 | 7.746 | 684,591 | +0.04(+0.50%) |
Sep 06, 2019 | 7.784 | 7.818 | 7.698 | 7.708 | 307,723 | -0.05(-0.62%) |
Sep 05, 2019 | 7.755 | 7.856 | 7.717 | 7.755 | 447,477 | +0.12(+1.63%) |
Sep 04, 2019 | 7.688 | 7.727 | 7.593 | 7.631 | 679,340 | +0.00(+0.00%) |
Sep 03, 2019 | 7.602 | 7.669 | 7.525 | 7.631 | 632,308 | -0.02(-0.25%) |
Aug 30, 2019 | 7.698 | 7.736 | 7.640 | 7.650 | 484,429 | -0.01(-0.13%) |
Aug 29, 2019 | 7.669 | 7.736 | 7.660 | 7.660 | 391,504 | +0.08(+1.01%) |
Aug 28, 2019 | 7.506 | 7.640 | 7.497 | 7.583 | 1,075,187 | +0.07(+0.89%) |
Aug 27, 2019 | 7.679 | 7.679 | 7.506 | 7.516 | 870,160 | -0.12(-1.51%) |
Aug 26, 2019 | 7.631 | 7.708 | 7.621 | 7.631 | 613,055 | +0.11(+1.40%) |
Aug 23, 2019 | 7.669 | 7.775 | 7.497 | 7.525 | 958,949 | -0.17(-2.24%) |
Aug 22, 2019 | 7.554 | 7.722 | 7.554 | 7.698 | 953,855 | +0.23(+3.08%) |
Aug 21, 2019 | 7.324 | 7.578 | 7.267 | 7.468 | 667,578 | +0.24(+3.32%) |
Aug 20, 2019 | 7.430 | 7.430 | 7.180 | 7.228 | 1,107,018 | -0.21(-2.84%) |
Aug 19, 2019 | 7.439 | 7.554 | 7.372 | 7.439 | 621,123 | +0.12(+1.70%) |
Aug 16, 2019 | 7.132 | 7.485 | 7.132 | 7.315 | 572,782 | +0.24(+3.39%) |
Aug 15, 2019 | 6.864 | 7.113 | 6.816 | 7.075 | 806,334 | +0.37(+5.58%) |
Aug 14, 2019 | 6.883 | 6.931 | 6.682 | 6.701 | 642,235 | -0.32(-4.51%) |
Aug 13, 2019 | 7.008 | 7.094 | 6.950 | 7.017 | 497,060 | -0.02(-0.27%) |
Aug 12, 2019 | 6.921 | 7.123 | 6.921 | 7.037 | 497,306 | +0.02(+0.27%) |
Aug 09, 2019 | 7.037 | 7.046 | 6.921 | 7.017 | 387,105 | -0.09(-1.21%) |
Aug 08, 2019 | 6.193 | 7.128 | 6.050 | 7.104 | 694,046 | +0.32(+4.66%) |
Aug 07, 2019 | 6.768 | 6.806 | 6.605 | 6.787 | 637,573 | -0.08(-1.12%) |
Aug 06, 2019 | 6.787 | 6.893 | 6.615 | 6.864 | 699,154 | +0.11(+1.56%) |
Aug 05, 2019 | 6.931 | 6.931 | 6.696 | 6.759 | 600,136 | -0.32(-4.47%) |
Aug 02, 2019 | 7.315 | 7.362 | 7.022 | 7.075 | 582,379 | -0.29(-3.91%) |