Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.455 | 7.509 | 7.369 | 7.501 | 18,564 | -0.02(-0.31%) |
Oct 30, 2019 | 7.315 | 7.548 | 7.213 | 7.525 | 32,032 | +0.23(+3.09%) |
Oct 29, 2019 | 7.120 | 7.315 | 7.050 | 7.299 | 17,571 | +0.18(+2.51%) |
Oct 28, 2019 | 6.879 | 7.159 | 6.845 | 7.120 | 99,067 | +0.23(+3.27%) |
Oct 25, 2019 | 7.346 | 7.346 | 6.887 | 6.894 | 29,429 | -0.20(-2.85%) |
Oct 24, 2019 | 7.423 | 7.940 | 7.027 | 7.097 | 36,981 | -0.13(-1.83%) |
Oct 23, 2019 | 7.322 | 7.322 | 7.159 | 7.229 | 37,305 | -0.12(-1.69%) |
Oct 22, 2019 | 7.385 | 7.423 | 7.307 | 7.353 | 27,153 | +0.01(+0.11%) |
Oct 21, 2019 | 7.423 | 7.439 | 7.330 | 7.346 | 35,479 | -0.08(-1.05%) |
Oct 18, 2019 | 7.206 | 7.447 | 7.206 | 7.423 | 32,256 | +0.14(+1.92%) |
Oct 17, 2019 | 6.929 | 7.330 | 6.929 | 7.283 | 394,522 | +0.44(+6.36%) |
Oct 16, 2019 | 6.669 | 6.910 | 6.638 | 6.848 | 35,763 | +0.18(+2.68%) |
Oct 15, 2019 | 6.925 | 6.925 | 6.614 | 6.669 | 128,002 | -0.28(-4.03%) |
Oct 14, 2019 | 6.988 | 7.129 | 6.933 | 6.949 | 41,931 | -0.09(-1.22%) |
Oct 11, 2019 | 7.081 | 7.143 | 7.003 | 7.034 | 113,603 | -0.01(-0.11%) |
Oct 10, 2019 | 7.050 | 7.158 | 6.972 | 7.042 | 135,199 | +0.01(+0.11%) |
Oct 09, 2019 | 7.299 | 7.299 | 7.003 | 7.034 | 22,659 | -0.17(-2.38%) |
Oct 08, 2019 | 7.556 | 7.556 | 7.159 | 7.206 | 30,329 | -0.39(-5.12%) |
Oct 07, 2019 | 7.626 | 7.766 | 7.595 | 7.595 | 9,948 | -0.02(-0.31%) |
Oct 04, 2019 | 7.548 | 7.688 | 7.548 | 7.618 | 28,657 | +0.07(+0.93%) |
Oct 03, 2019 | 7.649 | 7.791 | 7.509 | 7.548 | 34,212 | -0.14(-1.82%) |
Oct 02, 2019 | 7.494 | 7.727 | 7.494 | 7.688 | 38,071 | +0.10(+1.33%) |
Oct 01, 2019 | 7.937 | 8.030 | 7.517 | 7.587 | 80,999 | -0.34(-4.32%) |
Sep 30, 2019 | 7.859 | 8.042 | 7.859 | 7.929 | 15,867 | +0.02(+0.20%) |
Sep 27, 2019 | 7.431 | 8.280 | 7.431 | 7.914 | 25,830 | -0.23(-2.77%) |
Sep 26, 2019 | 8.388 | 8.432 | 8.139 | 8.139 | 41,924 | -0.23(-2.79%) |
Sep 25, 2019 | 8.451 | 8.482 | 8.373 | 8.373 | 24,378 | -0.09(-1.10%) |
Sep 24, 2019 | 8.567 | 8.680 | 8.451 | 8.466 | 46,252 | -0.03(-0.37%) |
Sep 23, 2019 | 8.583 | 8.602 | 8.497 | 8.497 | 25,794 | -0.06(-0.73%) |
Sep 20, 2019 | 8.435 | 8.591 | 8.373 | 8.560 | 134,422 | +0.10(+1.20%) |
Sep 19, 2019 | 8.560 | 8.692 | 8.420 | 8.458 | 36,793 | -0.05(-0.55%) |
Sep 18, 2019 | 8.707 | 8.707 | 8.396 | 8.505 | 32,179 | -0.15(-1.71%) |
Sep 17, 2019 | 8.311 | 8.700 | 8.248 | 8.653 | 24,102 | +0.29(+3.44%) |
Sep 16, 2019 | 8.349 | 8.521 | 8.287 | 8.365 | 25,451 | +0.00(+0.00%) |
Sep 13, 2019 | 8.630 | 8.630 | 8.108 | 8.365 | 31,613 | -0.19(-2.18%) |
Sep 12, 2019 | 8.575 | 8.622 | 8.451 | 8.552 | 18,251 | -0.05(-0.54%) |
Sep 11, 2019 | 8.311 | 8.669 | 8.108 | 8.598 | 28,269 | +0.36(+4.34%) |
Sep 10, 2019 | 8.318 | 8.318 | 8.007 | 8.241 | 20,234 | -0.07(-0.84%) |
Sep 09, 2019 | 8.202 | 8.326 | 8.178 | 8.311 | 22,970 | +0.07(+0.85%) |
Sep 06, 2019 | 8.279 | 8.427 | 8.132 | 8.241 | 12,208 | +0.02(+0.28%) |
Sep 05, 2019 | 8.209 | 8.295 | 8.178 | 8.217 | 15,321 | +0.05(+0.67%) |
Sep 04, 2019 | 8.054 | 8.295 | 8.007 | 8.163 | 20,395 | -0.15(-1.78%) |
Sep 03, 2019 | 8.482 | 8.513 | 7.750 | 8.311 | 25,283 | -0.20(-2.38%) |
Aug 30, 2019 | 8.404 | 8.591 | 8.404 | 8.513 | 12,337 | -0.10(-1.17%) |
Aug 29, 2019 | 8.731 | 8.731 | 8.614 | 8.614 | 9,751 | -0.06(-0.72%) |
Aug 28, 2019 | 8.381 | 8.684 | 8.381 | 8.676 | 11,869 | +0.27(+3.24%) |
Aug 27, 2019 | 8.754 | 8.770 | 8.349 | 8.404 | 33,824 | -0.31(-3.57%) |
Aug 26, 2019 | 8.614 | 8.723 | 8.614 | 8.715 | 12,358 | +0.16(+1.82%) |
Aug 23, 2019 | 8.575 | 8.669 | 8.556 | 8.560 | 32,898 | -0.08(-0.90%) |
Aug 22, 2019 | 8.669 | 8.731 | 8.606 | 8.637 | 14,489 | -0.01(-0.09%) |
Aug 21, 2019 | 8.832 | 8.832 | 8.606 | 8.645 | 12,477 | -0.13(-1.51%) |
Aug 20, 2019 | 8.560 | 8.801 | 8.560 | 8.777 | 22,795 | +0.19(+2.17%) |
Aug 19, 2019 | 8.630 | 8.731 | 8.560 | 8.591 | 29,571 | +0.02(+0.18%) |
Aug 16, 2019 | 8.614 | 8.676 | 8.560 | 8.575 | 15,164 | +0.02(+0.18%) |
Aug 15, 2019 | 8.560 | 8.676 | 8.536 | 8.560 | 18,102 | +0.00(+0.00%) |
Aug 14, 2019 | 8.598 | 8.630 | 8.497 | 8.560 | 23,117 | -0.10(-1.17%) |
Aug 13, 2019 | 8.560 | 8.746 | 8.560 | 8.661 | 10,356 | +0.04(+0.45%) |
Aug 12, 2019 | 8.482 | 8.715 | 8.466 | 8.622 | 8,441 | +0.14(+1.60%) |
Aug 09, 2019 | 8.648 | 8.733 | 8.486 | 8.486 | 16,851 | -0.15(-1.79%) |
Aug 08, 2019 | 8.571 | 8.864 | 8.563 | 8.640 | 26,662 | +0.14(+1.63%) |
Aug 07, 2019 | 8.424 | 8.586 | 8.339 | 8.501 | 20,075 | +0.02(+0.27%) |
Aug 06, 2019 | 8.100 | 8.478 | 8.100 | 8.478 | 11,854 | +0.35(+4.37%) |
Aug 05, 2019 | 8.247 | 8.270 | 8.023 | 8.123 | 31,361 | -0.25(-2.95%) |
Aug 02, 2019 | 8.802 | 9.033 | 8.339 | 8.370 | 44,722 | -0.69(-7.66%) |