Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.650 | 7.800 | 7.370 | 7.530 | 642,801 | -0.03(-0.40%) |
Oct 30, 2019 | 7.690 | 7.755 | 7.250 | 7.560 | 424,944 | -0.15(-1.95%) |
Oct 29, 2019 | 7.690 | 7.980 | 7.640 | 7.710 | 295,868 | +0.06(+0.78%) |
Oct 28, 2019 | 7.840 | 7.980 | 7.510 | 7.650 | 624,131 | -0.23(-2.92%) |
Oct 25, 2019 | 7.860 | 8.220 | 7.740 | 7.880 | 574,400 | +0.08(+1.03%) |
Oct 24, 2019 | 7.810 | 7.900 | 7.590 | 7.800 | 570,851 | +0.00(+0.00%) |
Oct 23, 2019 | 7.260 | 8.050 | 7.240 | 7.800 | 790,028 | +0.49(+6.70%) |
Oct 22, 2019 | 7.190 | 7.335 | 7.080 | 7.310 | 569,289 | +0.14(+1.95%) |
Oct 21, 2019 | 7.130 | 7.305 | 7.040 | 7.170 | 327,250 | +0.04(+0.56%) |
Oct 18, 2019 | 7.080 | 7.170 | 6.924 | 7.130 | 324,700 | -0.02(-0.28%) |
Oct 17, 2019 | 7.000 | 7.180 | 6.954 | 7.150 | 216,207 | +0.10(+1.42%) |
Oct 16, 2019 | 7.050 | 7.190 | 7.000 | 7.050 | 199,313 | -0.07(-0.98%) |
Oct 15, 2019 | 7.070 | 7.327 | 7.012 | 7.120 | 426,435 | +0.09(+1.28%) |
Oct 14, 2019 | 6.850 | 7.170 | 6.420 | 7.030 | 397,242 | +0.15(+2.18%) |
Oct 11, 2019 | 7.020 | 7.310 | 6.850 | 6.880 | 332,700 | -0.05(-0.72%) |
Oct 10, 2019 | 7.020 | 7.170 | 6.760 | 6.930 | 465,635 | -0.11(-1.56%) |
Oct 09, 2019 | 7.160 | 7.290 | 6.900 | 7.040 | 452,589 | -0.09(-1.26%) |
Oct 08, 2019 | 7.260 | 7.550 | 7.090 | 7.130 | 720,349 | -0.22(-2.99%) |
Oct 07, 2019 | 7.590 | 7.660 | 7.330 | 7.350 | 748,508 | -0.29(-3.80%) |
Oct 04, 2019 | 7.740 | 7.740 | 7.330 | 7.640 | 316,200 | -0.11(-1.42%) |
Oct 03, 2019 | 8.100 | 8.150 | 7.620 | 7.750 | 564,080 | -0.40(-4.91%) |
Oct 02, 2019 | 8.230 | 8.290 | 8.020 | 8.150 | 481,301 | -0.19(-2.28%) |
Oct 01, 2019 | 9.490 | 9.640 | 8.250 | 8.340 | 828,438 | -1.08(-11.46%) |
Sep 30, 2019 | 7.870 | 9.490 | 7.800 | 9.420 | 1,185,332 | +1.62(+20.77%) |
Sep 27, 2019 | 7.660 | 7.985 | 7.060 | 7.800 | 1,392,400 | +0.15(+1.96%) |
Sep 26, 2019 | 9.650 | 9.770 | 7.520 | 7.650 | 1,599,472 | -2.03(-20.97%) |
Sep 25, 2019 | 9.610 | 9.880 | 9.610 | 9.680 | 295,799 | +0.07(+0.73%) |
Sep 24, 2019 | 9.770 | 9.960 | 9.480 | 9.610 | 562,580 | -0.13(-1.33%) |
Sep 23, 2019 | 9.730 | 9.822 | 9.460 | 9.740 | 504,272 | -0.07(-0.71%) |
Sep 20, 2019 | 10.04 | 10.31 | 9.590 | 9.810 | 1,111,800 | -0.24(-2.39%) |
Sep 19, 2019 | 9.700 | 10.19 | 9.530 | 10.05 | 625,855 | +0.36(+3.72%) |
Sep 18, 2019 | 9.370 | 9.690 | 9.300 | 9.690 | 698,698 | +0.15(+1.57%) |
Sep 17, 2019 | 9.510 | 9.560 | 9.280 | 9.540 | 610,876 | +0.04(+0.42%) |
Sep 16, 2019 | 9.660 | 9.830 | 9.380 | 9.500 | 718,020 | -0.25(-2.56%) |
Sep 13, 2019 | 9.800 | 10.01 | 9.540 | 9.750 | 372,000 | -0.01(-0.10%) |
Sep 12, 2019 | 9.940 | 10.05 | 9.490 | 9.760 | 480,324 | -0.14(-1.41%) |
Sep 11, 2019 | 9.790 | 10.19 | 9.650 | 9.900 | 812,819 | +0.20(+2.06%) |
Sep 10, 2019 | 9.210 | 9.860 | 9.030 | 9.700 | 1,146,783 | +0.52(+5.66%) |
Sep 09, 2019 | 9.570 | 9.570 | 8.875 | 9.180 | 817,368 | -0.35(-3.67%) |
Sep 06, 2019 | 9.770 | 9.940 | 9.500 | 9.530 | 800,800 | -0.29(-2.95%) |
Sep 05, 2019 | 9.810 | 10.08 | 9.320 | 9.820 | 654,417 | +0.15(+1.55%) |
Sep 04, 2019 | 9.740 | 10.37 | 9.595 | 9.670 | 677,435 | -0.11(-1.12%) |
Sep 03, 2019 | 9.300 | 9.850 | 9.230 | 9.780 | 504,841 | +0.27(+2.84%) |
Aug 30, 2019 | 9.290 | 10.57 | 9.160 | 9.510 | 1,363,200 | +0.25(+2.70%) |
Aug 29, 2019 | 9.050 | 9.620 | 8.740 | 9.260 | 1,245,280 | +0.26(+2.89%) |
Aug 28, 2019 | 8.410 | 9.300 | 8.380 | 9.000 | 1,221,357 | +0.64(+7.66%) |
Aug 27, 2019 | 8.640 | 8.640 | 7.550 | 8.360 | 2,616,216 | -0.63(-7.01%) |
Aug 26, 2019 | 8.500 | 9.040 | 8.420 | 8.990 | 377,052 | +0.41(+4.78%) |
Aug 23, 2019 | 9.150 | 9.225 | 8.402 | 8.580 | 533,700 | -0.76(-8.14%) |
Aug 22, 2019 | 8.750 | 9.610 | 8.750 | 9.340 | 748,868 | +0.58(+6.62%) |
Aug 21, 2019 | 8.870 | 9.040 | 8.580 | 8.760 | 507,238 | -0.03(-0.34%) |
Aug 20, 2019 | 8.230 | 8.870 | 8.230 | 8.790 | 587,281 | +0.36(+4.27%) |
Aug 19, 2019 | 8.690 | 8.880 | 8.350 | 8.430 | 752,394 | -0.12(-1.40%) |
Aug 16, 2019 | 8.250 | 8.640 | 8.150 | 8.550 | 878,400 | +0.59(+7.41%) |
Aug 15, 2019 | 8.610 | 8.830 | 7.780 | 7.960 | 1,150,109 | -0.56(-6.57%) |
Aug 14, 2019 | 8.920 | 9.690 | 8.470 | 8.520 | 2,256,233 | -0.58(-6.37%) |
Aug 13, 2019 | 8.350 | 10.75 | 8.183 | 9.100 | 3,039,873 | +0.99(+12.21%) |
Aug 12, 2019 | 6.570 | 8.390 | 6.370 | 8.110 | 2,950,014 | +1.40(+20.86%) |
Aug 09, 2019 | 5.870 | 6.860 | 5.700 | 6.710 | 2,659,200 | +0.62(+10.18%) |
Aug 08, 2019 | 7.140 | 7.400 | 4.900 | 6.090 | 7,874,413 | -5.26(-46.34%) |
Aug 07, 2019 | 11.40 | 11.81 | 10.84 | 11.35 | 933,733 | -0.12(-1.05%) |
Aug 06, 2019 | 11.60 | 11.77 | 11.35 | 11.47 | 762,982 | +0.02(+0.17%) |
Aug 05, 2019 | 11.42 | 11.60 | 11.02 | 11.45 | 654,543 | -0.31(-2.64%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.28 | 11.76 | 560,400 | +0.06(+0.51%) |