Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.775 | 8.783 | 8.682 | 8.752 | 5,066,795 | +0.00(+0.00%) |
Oct 30, 2019 | 8.729 | 8.775 | 8.636 | 8.752 | 5,434,792 | -0.15(-1.73%) |
Oct 29, 2019 | 8.868 | 8.922 | 8.864 | 8.906 | 2,545,964 | -0.02(-0.17%) |
Oct 28, 2019 | 8.883 | 8.930 | 8.868 | 8.922 | 3,688,692 | +0.02(+0.26%) |
Oct 25, 2019 | 8.845 | 8.930 | 8.845 | 8.899 | 3,954,539 | +0.02(+0.26%) |
Oct 24, 2019 | 8.960 | 8.988 | 8.818 | 8.876 | 2,909,281 | -0.05(-0.61%) |
Oct 23, 2019 | 8.891 | 8.930 | 8.852 | 8.930 | 4,248,006 | +0.03(+0.35%) |
Oct 22, 2019 | 8.852 | 8.984 | 8.837 | 8.899 | 5,992,028 | -0.02(-0.26%) |
Oct 21, 2019 | 9.007 | 9.030 | 8.922 | 8.922 | 4,709,100 | +0.12(+1.40%) |
Oct 18, 2019 | 8.791 | 8.806 | 8.736 | 8.798 | 3,085,620 | +0.07(+0.80%) |
Oct 17, 2019 | 8.821 | 8.845 | 8.698 | 8.729 | 3,978,435 | -0.02(-0.18%) |
Oct 16, 2019 | 8.706 | 8.806 | 8.690 | 8.744 | 16,014,518 | +0.19(+2.17%) |
Oct 15, 2019 | 8.412 | 8.648 | 8.397 | 8.559 | 22,616,820 | +0.15(+1.74%) |
Oct 14, 2019 | 8.319 | 8.443 | 8.304 | 8.412 | 9,566,111 | +0.07(+0.83%) |
Oct 11, 2019 | 8.273 | 8.424 | 8.258 | 8.342 | 14,388,948 | +0.28(+3.45%) |
Oct 10, 2019 | 7.887 | 8.080 | 7.871 | 8.064 | 24,059,596 | +0.33(+4.30%) |
Oct 09, 2019 | 7.678 | 7.736 | 7.647 | 7.732 | 4,038,023 | +0.05(+0.70%) |
Oct 08, 2019 | 7.686 | 7.732 | 7.647 | 7.678 | 4,277,095 | -0.12(-1.58%) |
Oct 07, 2019 | 7.810 | 7.864 | 7.786 | 7.802 | 3,439,415 | -0.02(-0.20%) |
Oct 04, 2019 | 7.717 | 7.825 | 7.690 | 7.817 | 2,553,161 | +0.08(+1.00%) |
Oct 03, 2019 | 7.755 | 7.771 | 7.636 | 7.740 | 4,436,514 | +0.02(+0.30%) |
Oct 02, 2019 | 7.840 | 7.853 | 7.678 | 7.717 | 4,305,956 | -0.24(-3.01%) |
Oct 01, 2019 | 8.118 | 8.134 | 7.925 | 7.956 | 5,340,134 | -0.12(-1.44%) |
Sep 30, 2019 | 8.080 | 8.115 | 8.049 | 8.072 | 2,498,550 | +0.02(+0.19%) |
Sep 27, 2019 | 8.057 | 8.111 | 8.041 | 8.057 | 3,042,899 | +0.05(+0.68%) |
Sep 26, 2019 | 7.979 | 8.026 | 7.956 | 8.003 | 4,089,111 | +0.00(+0.00%) |
Sep 25, 2019 | 7.902 | 8.026 | 7.894 | 8.003 | 5,315,313 | +0.02(+0.29%) |
Sep 24, 2019 | 8.080 | 8.095 | 7.949 | 7.979 | 5,153,842 | -0.16(-1.99%) |
Sep 23, 2019 | 8.064 | 8.149 | 8.006 | 8.142 | 3,371,848 | -0.12(-1.40%) |
Sep 20, 2019 | 8.296 | 8.315 | 8.234 | 8.258 | 3,863,531 | +0.08(+1.04%) |
Sep 19, 2019 | 8.211 | 8.234 | 8.173 | 8.173 | 2,956,373 | +0.08(+0.95%) |
Sep 18, 2019 | 8.095 | 8.118 | 8.049 | 8.095 | 4,353,955 | -0.08(-0.95%) |
Sep 17, 2019 | 8.049 | 8.180 | 8.010 | 8.173 | 4,738,713 | -0.07(-0.84%) |
Sep 16, 2019 | 8.219 | 8.254 | 8.211 | 8.242 | 3,650,738 | -0.14(-1.66%) |
Sep 13, 2019 | 8.397 | 8.435 | 8.327 | 8.381 | 7,201,853 | +0.16(+1.97%) |
Sep 12, 2019 | 8.080 | 8.234 | 8.041 | 8.219 | 7,996,030 | +0.02(+0.19%) |
Sep 11, 2019 | 8.188 | 8.203 | 8.111 | 8.203 | 4,708,244 | +0.02(+0.19%) |
Sep 10, 2019 | 8.165 | 8.211 | 8.142 | 8.188 | 4,219,047 | +0.22(+2.81%) |
Sep 09, 2019 | 7.871 | 7.979 | 7.856 | 7.964 | 4,343,204 | +0.24(+3.10%) |
Sep 06, 2019 | 7.763 | 7.779 | 7.701 | 7.725 | 3,661,059 | +0.05(+0.70%) |
Sep 05, 2019 | 7.640 | 7.698 | 7.628 | 7.670 | 3,759,602 | +0.23(+3.12%) |
Sep 04, 2019 | 7.470 | 7.477 | 7.392 | 7.439 | 3,555,642 | +0.10(+1.37%) |
Sep 03, 2019 | 7.307 | 7.354 | 7.284 | 7.338 | 3,681,493 | -0.04(-0.52%) |
Aug 30, 2019 | 7.446 | 7.477 | 7.361 | 7.377 | 3,020,762 | +0.05(+0.74%) |
Aug 29, 2019 | 7.331 | 7.365 | 7.315 | 7.323 | 2,983,207 | +0.10(+1.39%) |
Aug 28, 2019 | 7.207 | 7.269 | 7.192 | 7.222 | 2,081,088 | -0.03(-0.43%) |
Aug 27, 2019 | 7.338 | 7.346 | 7.230 | 7.253 | 4,402,614 | -0.02(-0.32%) |
Aug 26, 2019 | 7.284 | 7.300 | 7.246 | 7.277 | 4,198,032 | +0.11(+1.51%) |
Aug 23, 2019 | 7.292 | 7.346 | 7.161 | 7.168 | 4,037,781 | -0.17(-2.32%) |
Aug 22, 2019 | 7.361 | 7.369 | 7.292 | 7.338 | 3,178,188 | +0.13(+1.82%) |
Aug 21, 2019 | 7.277 | 7.280 | 7.192 | 7.207 | 2,703,384 | -0.02(-0.32%) |
Aug 20, 2019 | 7.246 | 7.292 | 7.199 | 7.230 | 3,585,721 | -0.05(-0.64%) |
Aug 19, 2019 | 7.338 | 7.346 | 7.269 | 7.277 | 4,118,508 | -0.07(-0.95%) |
Aug 16, 2019 | 7.207 | 7.377 | 7.199 | 7.346 | 7,508,926 | +0.21(+2.92%) |
Aug 15, 2019 | 7.192 | 7.238 | 7.122 | 7.137 | 5,407,145 | -0.05(-0.65%) |
Aug 14, 2019 | 7.284 | 7.292 | 7.184 | 7.184 | 11,218,608 | -0.31(-4.12%) |
Aug 13, 2019 | 7.377 | 7.562 | 7.346 | 7.493 | 14,379,130 | +0.17(+2.32%) |
Aug 12, 2019 | 7.385 | 7.385 | 7.300 | 7.323 | 3,102,740 | -0.19(-2.57%) |
Aug 09, 2019 | 7.547 | 7.566 | 7.454 | 7.516 | 4,210,218 | -0.11(-1.43%) |
Aug 08, 2019 | 7.603 | 7.693 | 7.557 | 7.625 | 3,836,494 | +0.03(+0.40%) |
Aug 07, 2019 | 7.490 | 7.625 | 7.467 | 7.595 | 5,820,508 | -0.01(-0.10%) |
Aug 06, 2019 | 7.565 | 7.621 | 7.520 | 7.603 | 5,042,159 | +0.05(+0.60%) |
Aug 05, 2019 | 7.580 | 7.633 | 7.520 | 7.557 | 5,311,003 | -0.19(-2.43%) |
Aug 02, 2019 | 7.776 | 7.806 | 7.685 | 7.745 | 6,044,260 | -0.19(-2.37%) |