Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.386 | 6.900 | 6.300 | 6.762 | 3,559 | +0.39(+6.05%) |
Oct 30, 2019 | 6.896 | 7.335 | 6.150 | 6.377 | 39,792 | -0.37(-5.53%) |
Oct 29, 2019 | 6.270 | 7.140 | 6.270 | 6.750 | 25,869 | +1.20(+21.59%) |
Oct 28, 2019 | 6.899 | 7.019 | 5.550 | 5.551 | 37,286 | -1.05(-15.89%) |
Oct 25, 2019 | 7.200 | 7.350 | 6.459 | 6.600 | 14,646 | -0.63(-8.71%) |
Oct 24, 2019 | 8.550 | 9.000 | 7.050 | 7.230 | 62,859 | -1.27(-14.92%) |
Oct 23, 2019 | 7.939 | 8.610 | 7.350 | 8.498 | 25,394 | -0.11(-1.31%) |
Oct 22, 2019 | 7.950 | 8.625 | 7.800 | 8.610 | 37,591 | +1.11(+14.80%) |
Oct 21, 2019 | 7.485 | 7.801 | 7.441 | 7.500 | 20,993 | +0.15(+2.04%) |
Oct 18, 2019 | 7.350 | 7.485 | 7.160 | 7.350 | 4,073 | +0.03(+0.43%) |
Oct 17, 2019 | 7.155 | 7.485 | 6.975 | 7.319 | 9,372 | +0.15(+2.14%) |
Oct 16, 2019 | 6.900 | 7.269 | 6.465 | 7.165 | 46,160 | +0.27(+3.85%) |
Oct 15, 2019 | 7.350 | 7.500 | 6.900 | 6.900 | 5,383 | -0.15(-2.13%) |
Oct 14, 2019 | 6.867 | 7.350 | 6.867 | 7.050 | 25,266 | +0.31(+4.61%) |
Oct 11, 2019 | 6.992 | 7.350 | 6.600 | 6.739 | 5,440 | -0.16(-2.33%) |
Oct 10, 2019 | 7.027 | 7.047 | 6.900 | 6.900 | 1,796 | -0.07(-1.08%) |
Oct 09, 2019 | 6.750 | 7.200 | 6.750 | 6.975 | 2,889 | +0.15(+2.18%) |
Oct 08, 2019 | 6.705 | 7.200 | 6.600 | 6.827 | 11,069 | +0.23(+3.43%) |
Oct 07, 2019 | 6.930 | 6.930 | 6.450 | 6.600 | 4,807 | -0.15(-2.22%) |
Oct 04, 2019 | 7.050 | 7.500 | 6.600 | 6.750 | 10,020 | -0.30(-4.26%) |
Oct 03, 2019 | 7.464 | 7.950 | 6.483 | 7.050 | 7,115 | -0.15(-2.10%) |
Oct 02, 2019 | 7.800 | 8.082 | 7.202 | 7.202 | 1,043 | -0.58(-7.51%) |
Oct 01, 2019 | 7.350 | 7.800 | 7.230 | 7.787 | 3,917 | +0.56(+7.67%) |
Sep 30, 2019 | 7.500 | 8.177 | 7.231 | 7.231 | 4,686 | +0.03(+0.44%) |
Sep 27, 2019 | 7.500 | 7.875 | 6.332 | 7.200 | 31,900 | -0.30(-4.00%) |
Sep 26, 2019 | 8.085 | 8.273 | 7.202 | 7.500 | 8,751 | -0.38(-4.76%) |
Sep 25, 2019 | 8.213 | 8.475 | 7.605 | 7.875 | 10,618 | -0.38(-4.55%) |
Sep 24, 2019 | 8.473 | 8.850 | 7.980 | 8.250 | 11,382 | -0.23(-2.67%) |
Sep 23, 2019 | 8.879 | 9.000 | 8.447 | 8.476 | 5,670 | -0.39(-4.40%) |
Sep 20, 2019 | 8.715 | 8.867 | 8.415 | 8.867 | 5,760 | +0.11(+1.30%) |
Sep 19, 2019 | 8.806 | 9.150 | 8.415 | 8.752 | 2,666 | -0.10(-1.10%) |
Sep 18, 2019 | 9.150 | 9.450 | 8.850 | 8.850 | 12,142 | -0.13(-1.47%) |
Sep 17, 2019 | 8.873 | 9.300 | 8.730 | 8.982 | 6,295 | +0.25(+2.87%) |
Sep 16, 2019 | 9.149 | 9.300 | 8.625 | 8.732 | 10,668 | -0.12(-1.34%) |
Sep 13, 2019 | 9.000 | 9.450 | 8.700 | 8.850 | 29,106 | +0.15(+1.74%) |
Sep 12, 2019 | 8.271 | 9.000 | 8.271 | 8.698 | 13,492 | +0.45(+5.42%) |
Sep 11, 2019 | 8.625 | 8.745 | 8.025 | 8.252 | 13,082 | +0.45(+5.77%) |
Sep 10, 2019 | 7.649 | 8.160 | 7.649 | 7.801 | 13,695 | +0.16(+2.12%) |
Sep 09, 2019 | 7.856 | 7.990 | 7.500 | 7.639 | 5,733 | -0.29(-3.71%) |
Sep 06, 2019 | 8.220 | 8.220 | 7.344 | 7.934 | 11,546 | -0.24(-2.97%) |
Sep 05, 2019 | 8.550 | 8.552 | 7.950 | 8.177 | 7,102 | -0.17(-2.07%) |
Sep 04, 2019 | 8.235 | 8.549 | 8.235 | 8.349 | 2,409 | +0.11(+1.38%) |
Sep 03, 2019 | 8.250 | 8.400 | 7.650 | 8.235 | 6,762 | -0.35(-4.10%) |
Aug 30, 2019 | 8.498 | 8.850 | 8.403 | 8.588 | 2,433 | -0.06(-0.73%) |
Aug 29, 2019 | 8.700 | 9.150 | 8.550 | 8.650 | 3,814 | -0.05(-0.57%) |
Aug 28, 2019 | 8.775 | 9.300 | 8.325 | 8.700 | 27,893 | +0.03(+0.31%) |
Aug 27, 2019 | 8.899 | 9.150 | 8.400 | 8.673 | 5,947 | -0.33(-3.63%) |
Aug 26, 2019 | 8.700 | 9.000 | 8.400 | 9.000 | 7,001 | +0.38(+4.35%) |
Aug 23, 2019 | 9.174 | 9.375 | 8.625 | 8.625 | 11,680 | -0.53(-5.74%) |
Aug 22, 2019 | 9.550 | 9.750 | 9.113 | 9.150 | 10,069 | -0.47(-4.90%) |
Aug 21, 2019 | 9.348 | 9.747 | 9.300 | 9.621 | 2,879 | +0.32(+3.45%) |
Aug 20, 2019 | 9.300 | 9.750 | 9.300 | 9.300 | 6,239 | -0.30(-3.12%) |
Aug 19, 2019 | 9.750 | 9.900 | 9.450 | 9.600 | 12,458 | -0.35(-3.48%) |
Aug 16, 2019 | 10.14 | 10.46 | 9.150 | 9.947 | 11,033 | +0.10(+0.99%) |
Aug 15, 2019 | 10.15 | 10.50 | 9.600 | 9.849 | 8,153 | -0.39(-3.84%) |
Aug 14, 2019 | 10.26 | 10.50 | 9.165 | 10.24 | 7,449 | +0.19(+1.91%) |
Aug 13, 2019 | 10.50 | 10.95 | 10.05 | 10.05 | 22,657 | -0.60(-5.63%) |
Aug 12, 2019 | 10.13 | 10.65 | 9.810 | 10.65 | 13,642 | +0.48(+4.69%) |
Aug 09, 2019 | 9.927 | 10.50 | 9.705 | 10.17 | 11,973 | +0.42(+4.34%) |
Aug 08, 2019 | 9.915 | 10.50 | 9.375 | 9.750 | 6,538 | -0.18(-1.80%) |
Aug 07, 2019 | 10.47 | 10.52 | 9.826 | 9.928 | 13,873 | -0.57(-5.46%) |
Aug 06, 2019 | 10.35 | 10.80 | 9.750 | 10.50 | 30,575 | +0.15(+1.46%) |
Aug 05, 2019 | 10.09 | 10.50 | 9.820 | 10.35 | 12,546 | +0.60(+6.15%) |
Aug 02, 2019 | 9.900 | 10.09 | 9.598 | 9.750 | 12,206 | +0.31(+3.31%) |