Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.840 | 8.030 | 7.820 | 7.910 | 12,065 | +0.03(+0.38%) |
Oct 30, 2019 | 7.830 | 8.120 | 7.760 | 7.880 | 16,400 | +0.00(+0.00%) |
Oct 29, 2019 | 7.750 | 8.210 | 7.680 | 7.880 | 30,112 | +0.09(+1.16%) |
Oct 28, 2019 | 8.350 | 8.450 | 7.628 | 7.790 | 26,224 | -0.21(-2.62%) |
Oct 25, 2019 | 8.100 | 8.120 | 7.960 | 8.000 | 17,900 | -0.04(-0.50%) |
Oct 24, 2019 | 8.060 | 8.172 | 7.900 | 8.040 | 36,469 | +0.05(+0.63%) |
Oct 23, 2019 | 7.880 | 8.190 | 7.880 | 7.990 | 9,103 | -0.22(-2.68%) |
Oct 22, 2019 | 7.850 | 8.370 | 7.800 | 8.210 | 30,580 | +0.12(+1.48%) |
Oct 21, 2019 | 7.890 | 8.126 | 7.610 | 8.090 | 53,964 | +0.18(+2.28%) |
Oct 18, 2019 | 7.770 | 8.230 | 7.660 | 7.910 | 44,100 | +0.08(+1.02%) |
Oct 17, 2019 | 8.100 | 8.275 | 7.730 | 7.830 | 38,486 | -0.32(-3.93%) |
Oct 16, 2019 | 7.750 | 8.540 | 7.560 | 8.150 | 36,994 | +0.50(+6.54%) |
Oct 15, 2019 | 8.400 | 8.700 | 7.360 | 7.650 | 51,308 | -0.93(-10.84%) |
Oct 14, 2019 | 8.160 | 8.800 | 8.150 | 8.580 | 70,827 | +0.47(+5.80%) |
Oct 11, 2019 | 7.350 | 8.700 | 7.260 | 8.110 | 46,800 | +0.76(+10.34%) |
Oct 10, 2019 | 7.110 | 8.178 | 6.765 | 7.350 | 118,416 | -0.13(-1.74%) |
Oct 09, 2019 | 7.500 | 7.730 | 7.320 | 7.480 | 21,643 | +0.06(+0.81%) |
Oct 08, 2019 | 7.800 | 7.830 | 7.350 | 7.420 | 40,884 | -0.50(-6.31%) |
Oct 07, 2019 | 7.610 | 8.010 | 7.320 | 7.920 | 28,726 | +0.31(+4.07%) |
Oct 04, 2019 | 7.720 | 8.060 | 7.321 | 7.610 | 28,900 | -0.05(-0.65%) |
Oct 03, 2019 | 7.810 | 8.090 | 7.340 | 7.660 | 27,028 | -0.27(-3.40%) |
Oct 02, 2019 | 8.190 | 8.270 | 7.570 | 7.930 | 26,821 | -0.34(-4.11%) |
Oct 01, 2019 | 7.800 | 8.330 | 7.570 | 8.270 | 63,585 | -0.08(-0.96%) |
Sep 30, 2019 | 8.900 | 8.900 | 7.787 | 8.350 | 102,783 | -0.54(-6.07%) |
Sep 27, 2019 | 10.08 | 10.08 | 8.470 | 8.890 | 99,100 | -0.71(-7.40%) |
Sep 26, 2019 | 9.650 | 9.890 | 9.250 | 9.600 | 58,301 | -0.04(-0.41%) |
Sep 25, 2019 | 9.430 | 9.890 | 9.127 | 9.640 | 159,435 | +0.34(+3.66%) |
Sep 24, 2019 | 8.490 | 9.362 | 8.480 | 9.300 | 112,403 | +0.36(+4.03%) |
Sep 23, 2019 | 8.660 | 9.285 | 8.220 | 8.940 | 119,234 | +0.33(+3.83%) |
Sep 20, 2019 | 9.180 | 9.600 | 8.460 | 8.610 | 162,800 | -0.32(-3.58%) |
Sep 19, 2019 | 8.060 | 9.150 | 8.060 | 8.930 | 165,946 | +0.70(+8.51%) |
Sep 18, 2019 | 7.570 | 8.390 | 7.570 | 8.230 | 113,099 | +0.72(+9.59%) |
Sep 17, 2019 | 8.000 | 8.420 | 7.500 | 7.510 | 58,872 | -0.43(-5.42%) |
Sep 16, 2019 | 7.820 | 8.460 | 7.820 | 7.940 | 35,132 | +0.04(+0.51%) |
Sep 13, 2019 | 8.260 | 8.260 | 7.780 | 7.900 | 44,700 | -0.28(-3.46%) |
Sep 12, 2019 | 8.080 | 8.313 | 7.565 | 8.183 | 37,240 | +0.16(+2.03%) |
Sep 11, 2019 | 7.340 | 8.200 | 7.320 | 8.020 | 52,699 | +0.70(+9.56%) |
Sep 10, 2019 | 7.740 | 7.930 | 7.320 | 7.320 | 34,459 | -0.42(-5.43%) |
Sep 09, 2019 | 7.750 | 8.320 | 7.360 | 7.740 | 82,177 | +0.01(+0.13%) |
Sep 06, 2019 | 7.060 | 8.240 | 7.060 | 7.730 | 59,900 | +0.68(+9.65%) |
Sep 05, 2019 | 6.720 | 7.910 | 6.720 | 7.050 | 48,509 | +0.28(+4.14%) |
Sep 04, 2019 | 7.210 | 7.350 | 6.175 | 6.770 | 67,206 | -0.33(-4.65%) |
Sep 03, 2019 | 6.390 | 7.400 | 6.130 | 7.100 | 59,236 | +0.74(+11.64%) |
Aug 30, 2019 | 5.950 | 6.370 | 5.950 | 6.360 | 36,500 | +0.46(+7.80%) |
Aug 29, 2019 | 5.690 | 6.210 | 5.640 | 5.900 | 20,044 | +0.21(+3.69%) |
Aug 28, 2019 | 5.790 | 5.990 | 5.620 | 5.690 | 33,219 | -0.10(-1.74%) |
Aug 27, 2019 | 6.220 | 6.510 | 5.750 | 5.791 | 30,985 | -0.39(-6.30%) |
Aug 26, 2019 | 6.110 | 6.360 | 5.950 | 6.180 | 45,607 | +0.23(+3.87%) |
Aug 23, 2019 | 6.410 | 7.044 | 5.870 | 5.950 | 96,300 | -0.64(-9.71%) |
Aug 22, 2019 | 7.150 | 7.490 | 6.530 | 6.590 | 73,651 | -0.74(-10.10%) |
Aug 21, 2019 | 8.050 | 8.550 | 7.130 | 7.330 | 136,929 | -0.67(-8.38%) |
Aug 20, 2019 | 8.320 | 9.600 | 7.370 | 8.000 | 311,414 | -0.18(-2.20%) |
Aug 19, 2019 | 7.340 | 8.600 | 7.340 | 8.180 | 78,409 | +0.84(+11.44%) |
Aug 16, 2019 | 6.680 | 7.350 | 6.648 | 7.340 | 73,100 | +0.71(+10.71%) |
Aug 15, 2019 | 6.270 | 6.800 | 6.260 | 6.630 | 50,314 | +0.36(+5.74%) |
Aug 14, 2019 | 6.000 | 6.340 | 5.846 | 6.270 | 35,967 | +0.34(+5.73%) |
Aug 13, 2019 | 5.780 | 6.040 | 5.780 | 5.930 | 15,387 | +0.40(+7.23%) |
Aug 12, 2019 | 6.040 | 6.040 | 5.520 | 5.530 | 17,479 | -0.51(-8.44%) |
Aug 09, 2019 | 5.270 | 6.460 | 5.270 | 6.040 | 31,100 | +0.79(+15.05%) |
Aug 08, 2019 | 5.350 | 5.460 | 5.240 | 5.250 | 9,782 | -0.01(-0.19%) |
Aug 07, 2019 | 5.000 | 5.270 | 4.995 | 5.260 | 16,390 | +0.27(+5.44%) |
Aug 06, 2019 | 5.000 | 5.000 | 4.887 | 4.989 | 5,970 | -0.00(-0.02%) |
Aug 05, 2019 | 4.980 | 4.990 | 4.950 | 4.990 | 5,421 | +0.16(+3.23%) |
Aug 02, 2019 | 4.950 | 4.980 | 4.834 | 4.834 | 1,900 | -0.12(-2.35%) |