Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.140 | 8.245 | 8.050 | 8.170 | 114,607 | -0.02(-0.24%) |
Oct 30, 2019 | 8.550 | 8.550 | 8.160 | 8.190 | 54,669 | -0.28(-3.31%) |
Oct 29, 2019 | 8.510 | 8.599 | 8.355 | 8.470 | 71,561 | -0.04(-0.47%) |
Oct 28, 2019 | 8.150 | 8.740 | 8.150 | 8.510 | 96,597 | +0.36(+4.42%) |
Oct 25, 2019 | 7.910 | 8.220 | 7.740 | 8.150 | 61,100 | +0.25(+3.16%) |
Oct 24, 2019 | 7.930 | 8.000 | 7.620 | 7.900 | 63,647 | -0.01(-0.13%) |
Oct 23, 2019 | 7.910 | 8.000 | 7.720 | 7.910 | 54,724 | -0.01(-0.13%) |
Oct 22, 2019 | 8.210 | 8.270 | 7.710 | 7.920 | 134,871 | -0.28(-3.41%) |
Oct 21, 2019 | 8.050 | 8.280 | 7.809 | 8.200 | 106,327 | +0.22(+2.76%) |
Oct 18, 2019 | 7.410 | 8.000 | 7.280 | 7.980 | 134,700 | +0.51(+6.83%) |
Oct 17, 2019 | 7.780 | 7.890 | 7.300 | 7.470 | 107,387 | -0.29(-3.74%) |
Oct 16, 2019 | 7.500 | 7.960 | 6.480 | 7.760 | 116,941 | +0.24(+3.19%) |
Oct 15, 2019 | 6.990 | 7.530 | 6.980 | 7.520 | 108,411 | +0.53(+7.58%) |
Oct 14, 2019 | 6.480 | 6.990 | 6.480 | 6.990 | 98,763 | +0.46(+7.04%) |
Oct 11, 2019 | 6.330 | 6.710 | 6.330 | 6.530 | 81,300 | +0.27(+4.31%) |
Oct 10, 2019 | 6.260 | 6.310 | 6.090 | 6.260 | 72,811 | +0.03(+0.48%) |
Oct 09, 2019 | 6.260 | 6.320 | 6.150 | 6.230 | 91,995 | +0.03(+0.48%) |
Oct 08, 2019 | 6.320 | 6.320 | 6.110 | 6.200 | 83,607 | -0.16(-2.52%) |
Oct 07, 2019 | 6.590 | 6.590 | 6.310 | 6.360 | 70,188 | -0.19(-2.90%) |
Oct 04, 2019 | 6.580 | 6.670 | 6.480 | 6.550 | 55,400 | -0.01(-0.15%) |
Oct 03, 2019 | 6.640 | 6.770 | 6.440 | 6.560 | 105,037 | -0.06(-0.91%) |
Oct 02, 2019 | 6.420 | 6.690 | 6.410 | 6.620 | 145,423 | +0.01(+0.15%) |
Oct 01, 2019 | 6.810 | 7.030 | 6.570 | 6.610 | 138,886 | -0.24(-3.50%) |
Sep 30, 2019 | 6.960 | 7.070 | 6.840 | 6.850 | 96,171 | -0.09(-1.30%) |
Sep 27, 2019 | 7.140 | 7.260 | 6.920 | 6.940 | 53,300 | -0.16(-2.25%) |
Sep 26, 2019 | 7.120 | 7.190 | 7.027 | 7.100 | 80,646 | -0.03(-0.42%) |
Sep 25, 2019 | 7.300 | 7.340 | 7.060 | 7.130 | 90,699 | -0.21(-2.86%) |
Sep 24, 2019 | 7.570 | 7.570 | 7.320 | 7.340 | 97,787 | -0.24(-3.17%) |
Sep 23, 2019 | 7.510 | 7.720 | 7.470 | 7.580 | 109,708 | -0.01(-0.13%) |
Sep 20, 2019 | 7.680 | 7.790 | 7.500 | 7.590 | 188,400 | -0.11(-1.43%) |
Sep 19, 2019 | 7.980 | 8.230 | 7.660 | 7.700 | 89,104 | -0.22(-2.78%) |
Sep 18, 2019 | 8.120 | 8.120 | 7.731 | 7.920 | 130,393 | -0.18(-2.22%) |
Sep 17, 2019 | 8.480 | 8.630 | 8.070 | 8.100 | 137,331 | -0.38(-4.48%) |
Sep 16, 2019 | 8.040 | 8.720 | 8.040 | 8.480 | 196,892 | +0.45(+5.60%) |
Sep 13, 2019 | 7.100 | 8.060 | 7.100 | 8.030 | 273,400 | +0.97(+13.74%) |
Sep 12, 2019 | 7.120 | 7.160 | 6.970 | 7.060 | 360,450 | -0.03(-0.42%) |
Sep 11, 2019 | 7.160 | 7.200 | 6.990 | 7.090 | 206,210 | -0.04(-0.56%) |
Sep 10, 2019 | 6.990 | 7.220 | 6.970 | 7.130 | 156,064 | +0.13(+1.86%) |
Sep 09, 2019 | 7.110 | 7.170 | 6.910 | 7.000 | 93,486 | -0.08(-1.13%) |
Sep 06, 2019 | 7.120 | 7.220 | 7.000 | 7.080 | 126,100 | -0.01(-0.14%) |
Sep 05, 2019 | 7.050 | 7.150 | 6.990 | 7.090 | 111,458 | +0.11(+1.58%) |
Sep 04, 2019 | 7.100 | 7.100 | 6.940 | 6.980 | 88,178 | -0.06(-0.85%) |
Sep 03, 2019 | 7.400 | 7.430 | 6.910 | 7.040 | 98,126 | -0.42(-5.63%) |
Aug 30, 2019 | 7.500 | 7.540 | 7.350 | 7.460 | 142,700 | +0.01(+0.13%) |
Aug 29, 2019 | 7.280 | 7.490 | 7.140 | 7.450 | 159,707 | +0.26(+3.62%) |
Aug 28, 2019 | 7.040 | 7.370 | 7.010 | 7.190 | 116,860 | +0.13(+1.84%) |
Aug 27, 2019 | 7.100 | 7.290 | 7.033 | 7.060 | 190,027 | +0.01(+0.14%) |
Aug 26, 2019 | 7.220 | 7.250 | 6.950 | 7.050 | 148,438 | -0.12(-1.67%) |
Aug 23, 2019 | 7.500 | 7.500 | 7.080 | 7.170 | 243,000 | -0.36(-4.78%) |
Aug 22, 2019 | 7.810 | 7.840 | 7.530 | 7.530 | 59,302 | -0.27(-3.46%) |
Aug 21, 2019 | 7.450 | 7.940 | 7.320 | 7.800 | 186,600 | +0.42(+5.69%) |
Aug 20, 2019 | 7.390 | 7.540 | 7.340 | 7.380 | 61,989 | -0.03(-0.40%) |
Aug 19, 2019 | 7.340 | 7.440 | 7.230 | 7.410 | 50,424 | +0.13(+1.79%) |
Aug 16, 2019 | 7.040 | 7.330 | 7.021 | 7.280 | 97,400 | +0.31(+4.45%) |
Aug 15, 2019 | 7.070 | 7.070 | 6.890 | 6.970 | 73,778 | -0.07(-0.99%) |
Aug 14, 2019 | 7.280 | 7.296 | 7.030 | 7.040 | 90,982 | -0.30(-4.09%) |
Aug 13, 2019 | 7.120 | 7.360 | 7.010 | 7.340 | 93,116 | +0.24(+3.38%) |
Aug 12, 2019 | 7.150 | 7.240 | 6.990 | 7.100 | 67,090 | -0.08(-1.11%) |
Aug 09, 2019 | 7.400 | 7.440 | 7.100 | 7.180 | 80,400 | -0.24(-3.23%) |
Aug 08, 2019 | 7.390 | 7.500 | 7.300 | 7.420 | 80,867 | +0.08(+1.09%) |
Aug 07, 2019 | 7.400 | 7.500 | 7.240 | 7.340 | 155,841 | -0.13(-1.74%) |
Aug 06, 2019 | 7.280 | 7.500 | 7.180 | 7.470 | 162,423 | +0.18(+2.47%) |
Aug 05, 2019 | 7.530 | 7.550 | 7.250 | 7.290 | 337,837 | -0.38(-4.95%) |
Aug 02, 2019 | 7.730 | 7.730 | 7.030 | 7.670 | 255,400 | +0.71(+10.20%) |