Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.830 | 7.960 | 7.660 | 7.820 | 105,307 | -0.01(-0.13%) |
Oct 30, 2019 | 7.430 | 7.890 | 7.300 | 7.830 | 133,900 | +0.40(+5.38%) |
Oct 29, 2019 | 7.420 | 7.780 | 7.260 | 7.430 | 110,386 | -0.01(-0.13%) |
Oct 28, 2019 | 7.860 | 7.955 | 7.140 | 7.440 | 221,515 | -0.27(-3.50%) |
Oct 25, 2019 | 7.600 | 7.960 | 7.514 | 7.710 | 77,500 | +0.11(+1.45%) |
Oct 24, 2019 | 7.920 | 7.920 | 7.550 | 7.600 | 45,509 | -0.21(-2.69%) |
Oct 23, 2019 | 7.900 | 8.065 | 7.750 | 7.810 | 102,114 | -0.09(-1.14%) |
Oct 22, 2019 | 7.770 | 7.950 | 7.670 | 7.900 | 117,219 | +0.15(+1.94%) |
Oct 21, 2019 | 7.500 | 7.780 | 7.465 | 7.750 | 140,891 | +0.29(+3.89%) |
Oct 18, 2019 | 7.200 | 7.530 | 7.080 | 7.460 | 87,700 | +0.17(+2.33%) |
Oct 17, 2019 | 7.390 | 7.580 | 7.250 | 7.290 | 104,386 | +0.00(+0.00%) |
Oct 16, 2019 | 7.070 | 7.420 | 7.070 | 7.290 | 108,783 | +0.22(+3.11%) |
Oct 15, 2019 | 6.860 | 7.170 | 6.800 | 7.070 | 226,306 | +0.26(+3.82%) |
Oct 14, 2019 | 6.750 | 6.985 | 6.590 | 6.810 | 190,367 | -0.02(-0.29%) |
Oct 11, 2019 | 6.550 | 6.980 | 6.505 | 6.830 | 245,200 | +0.42(+6.55%) |
Oct 10, 2019 | 6.480 | 6.520 | 6.340 | 6.410 | 111,622 | -0.05(-0.77%) |
Oct 09, 2019 | 6.400 | 6.510 | 6.260 | 6.460 | 112,243 | +0.07(+1.10%) |
Oct 08, 2019 | 6.190 | 6.580 | 6.010 | 6.390 | 128,215 | +0.12(+1.91%) |
Oct 07, 2019 | 6.250 | 6.340 | 6.020 | 6.270 | 123,418 | -0.08(-1.26%) |
Oct 04, 2019 | 6.540 | 6.600 | 6.270 | 6.350 | 77,600 | -0.16(-2.46%) |
Oct 03, 2019 | 6.550 | 6.640 | 6.220 | 6.510 | 104,186 | +0.03(+0.46%) |
Oct 02, 2019 | 6.670 | 6.740 | 6.410 | 6.480 | 111,882 | -0.27(-4.00%) |
Oct 01, 2019 | 7.070 | 7.100 | 6.580 | 6.750 | 210,677 | -0.25(-3.57%) |
Sep 30, 2019 | 7.270 | 7.270 | 6.890 | 7.000 | 277,353 | -0.29(-3.98%) |
Sep 27, 2019 | 7.600 | 7.650 | 7.280 | 7.290 | 127,000 | -0.30(-4.02%) |
Sep 26, 2019 | 7.780 | 7.780 | 7.390 | 7.595 | 111,113 | -0.21(-2.63%) |
Sep 25, 2019 | 7.840 | 8.090 | 7.730 | 7.800 | 168,166 | -0.05(-0.64%) |
Sep 24, 2019 | 7.960 | 7.970 | 7.630 | 7.850 | 79,771 | -0.12(-1.51%) |
Sep 23, 2019 | 7.800 | 8.050 | 7.688 | 7.970 | 87,616 | +0.06(+0.76%) |
Sep 20, 2019 | 7.760 | 8.260 | 7.653 | 7.910 | 432,200 | +0.14(+1.80%) |
Sep 19, 2019 | 8.120 | 8.250 | 7.710 | 7.770 | 205,044 | -0.32(-3.96%) |
Sep 18, 2019 | 8.360 | 8.380 | 7.760 | 8.090 | 302,191 | -0.29(-3.46%) |
Sep 17, 2019 | 7.740 | 8.570 | 7.700 | 8.380 | 321,170 | +0.58(+7.44%) |
Sep 16, 2019 | 7.200 | 7.960 | 6.800 | 7.800 | 605,104 | +0.62(+8.64%) |
Sep 13, 2019 | 6.800 | 7.290 | 6.800 | 7.180 | 1,179,200 | +0.46(+6.85%) |
Sep 12, 2019 | 6.720 | 7.175 | 6.690 | 6.720 | 329,168 | +0.00(+0.00%) |
Sep 11, 2019 | 7.080 | 7.265 | 6.669 | 6.720 | 215,721 | -0.32(-4.55%) |
Sep 10, 2019 | 6.750 | 7.210 | 6.750 | 7.040 | 318,829 | +0.21(+3.07%) |
Sep 09, 2019 | 7.000 | 7.010 | 6.630 | 6.830 | 133,005 | -0.16(-2.29%) |
Sep 06, 2019 | 7.350 | 7.350 | 6.720 | 6.990 | 166,000 | -0.30(-4.12%) |
Sep 05, 2019 | 7.540 | 7.680 | 7.145 | 7.290 | 242,114 | -0.18(-2.41%) |
Sep 04, 2019 | 7.740 | 7.880 | 7.380 | 7.470 | 186,882 | -0.17(-2.23%) |
Sep 03, 2019 | 7.400 | 7.980 | 7.362 | 7.640 | 289,349 | -0.02(-0.26%) |
Aug 30, 2019 | 6.870 | 8.000 | 6.820 | 7.660 | 369,000 | +0.81(+11.82%) |
Aug 29, 2019 | 6.410 | 7.000 | 6.380 | 6.850 | 685,328 | +0.56(+8.90%) |
Aug 28, 2019 | 6.290 | 6.540 | 6.201 | 6.290 | 226,295 | +0.00(+0.00%) |
Aug 27, 2019 | 6.630 | 6.643 | 6.170 | 6.290 | 168,404 | -0.23(-3.53%) |
Aug 26, 2019 | 6.080 | 6.560 | 5.970 | 6.520 | 115,697 | +0.45(+7.41%) |
Aug 23, 2019 | 6.330 | 6.420 | 5.970 | 6.070 | 131,500 | -0.25(-3.96%) |
Aug 22, 2019 | 6.560 | 6.720 | 6.300 | 6.320 | 96,662 | -0.17(-2.62%) |
Aug 21, 2019 | 6.440 | 6.610 | 6.000 | 6.490 | 154,418 | +0.15(+2.37%) |
Aug 20, 2019 | 6.450 | 6.740 | 6.290 | 6.340 | 247,618 | -0.15(-2.31%) |
Aug 19, 2019 | 6.540 | 7.110 | 6.270 | 6.490 | 320,732 | +0.14(+2.20%) |
Aug 16, 2019 | 6.100 | 6.715 | 5.930 | 6.350 | 374,600 | +0.33(+5.48%) |
Aug 15, 2019 | 5.930 | 6.280 | 5.640 | 6.020 | 200,069 | +0.12(+2.03%) |
Aug 14, 2019 | 6.100 | 6.410 | 5.670 | 5.900 | 781,486 | -0.36(-5.75%) |
Aug 13, 2019 | 6.170 | 7.060 | 5.960 | 6.260 | 1,027,036 | +0.65(+11.59%) |
Aug 12, 2019 | 5.180 | 5.950 | 5.110 | 5.610 | 249,235 | +0.43(+8.30%) |
Aug 09, 2019 | 5.310 | 5.330 | 5.030 | 5.180 | 119,000 | -0.17(-3.18%) |
Aug 08, 2019 | 5.080 | 5.430 | 5.050 | 5.350 | 69,946 | +0.32(+6.36%) |
Aug 07, 2019 | 4.830 | 5.040 | 4.443 | 5.030 | 60,997 | +0.07(+1.41%) |
Aug 06, 2019 | 4.760 | 4.980 | 4.685 | 4.960 | 94,152 | +0.21(+4.42%) |
Aug 05, 2019 | 4.920 | 5.110 | 4.500 | 4.750 | 169,673 | -0.26(-5.19%) |
Aug 02, 2019 | 5.390 | 5.640 | 4.950 | 5.010 | 116,800 | -0.46(-8.41%) |