Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.470 | 8.760 | 8.375 | 8.670 | 58,139 | +0.27(+3.21%) |
Oct 30, 2019 | 8.410 | 8.740 | 8.240 | 8.400 | 102,236 | +0.01(+0.12%) |
Oct 29, 2019 | 8.400 | 8.500 | 8.210 | 8.390 | 50,436 | -0.02(-0.24%) |
Oct 28, 2019 | 8.250 | 8.650 | 8.250 | 8.410 | 88,546 | +0.17(+2.06%) |
Oct 25, 2019 | 8.320 | 8.440 | 8.230 | 8.240 | 276,500 | -0.16(-1.90%) |
Oct 24, 2019 | 8.450 | 8.450 | 8.250 | 8.400 | 307,149 | +0.15(+1.82%) |
Oct 23, 2019 | 8.120 | 8.440 | 8.120 | 8.250 | 47,948 | -0.05(-0.60%) |
Oct 22, 2019 | 8.140 | 8.300 | 8.130 | 8.300 | 17,537 | +0.20(+2.47%) |
Oct 21, 2019 | 8.310 | 8.530 | 8.000 | 8.100 | 37,387 | -0.28(-3.34%) |
Oct 18, 2019 | 8.270 | 8.480 | 8.020 | 8.380 | 28,700 | +0.07(+0.84%) |
Oct 17, 2019 | 8.240 | 8.500 | 8.180 | 8.310 | 26,564 | +0.01(+0.12%) |
Oct 16, 2019 | 8.090 | 8.330 | 8.060 | 8.300 | 22,627 | +0.15(+1.84%) |
Oct 15, 2019 | 8.190 | 8.340 | 7.920 | 8.150 | 49,455 | +0.04(+0.49%) |
Oct 14, 2019 | 7.980 | 8.140 | 7.980 | 8.110 | 24,775 | +0.07(+0.87%) |
Oct 11, 2019 | 8.030 | 8.190 | 7.970 | 8.040 | 61,600 | +0.14(+1.77%) |
Oct 10, 2019 | 7.770 | 8.240 | 7.770 | 7.900 | 88,066 | +0.20(+2.60%) |
Oct 09, 2019 | 7.710 | 7.820 | 7.615 | 7.700 | 64,589 | +0.10(+1.32%) |
Oct 08, 2019 | 7.880 | 7.960 | 7.600 | 7.600 | 89,214 | -0.29(-3.68%) |
Oct 07, 2019 | 7.870 | 8.050 | 7.770 | 7.890 | 15,606 | -0.01(-0.13%) |
Oct 04, 2019 | 8.120 | 8.250 | 7.730 | 7.900 | 94,000 | -0.30(-3.66%) |
Oct 03, 2019 | 8.110 | 8.220 | 7.825 | 8.200 | 73,609 | +0.10(+1.23%) |
Oct 02, 2019 | 8.130 | 8.150 | 7.940 | 8.100 | 87,666 | -0.08(-0.98%) |
Oct 01, 2019 | 8.150 | 8.300 | 8.040 | 8.180 | 142,686 | +0.03(+0.37%) |
Sep 30, 2019 | 8.260 | 8.260 | 8.100 | 8.150 | 131,336 | -0.10(-1.21%) |
Sep 27, 2019 | 8.180 | 8.270 | 7.940 | 8.250 | 108,900 | +0.07(+0.86%) |
Sep 26, 2019 | 8.100 | 8.260 | 8.020 | 8.180 | 77,290 | +0.06(+0.74%) |
Sep 25, 2019 | 8.150 | 8.270 | 8.020 | 8.120 | 38,077 | -0.14(-1.69%) |
Sep 24, 2019 | 8.200 | 8.270 | 8.030 | 8.260 | 419,927 | +0.01(+0.12%) |
Sep 23, 2019 | 8.250 | 8.260 | 7.990 | 8.250 | 93,064 | +0.00(+0.00%) |
Sep 20, 2019 | 8.180 | 8.300 | 8.070 | 8.250 | 106,200 | -0.01(-0.12%) |
Sep 19, 2019 | 8.250 | 8.340 | 8.130 | 8.260 | 42,533 | +0.00(+0.00%) |
Sep 18, 2019 | 8.060 | 8.300 | 7.950 | 8.260 | 420,749 | +0.15(+1.85%) |
Sep 17, 2019 | 8.250 | 8.340 | 8.060 | 8.110 | 78,035 | -0.22(-2.64%) |
Sep 16, 2019 | 8.260 | 8.350 | 8.030 | 8.330 | 116,871 | +0.10(+1.22%) |
Sep 13, 2019 | 8.230 | 8.400 | 8.090 | 8.230 | 77,200 | +0.01(+0.12%) |
Sep 12, 2019 | 8.150 | 8.250 | 7.990 | 8.220 | 100,060 | +0.18(+2.24%) |
Sep 11, 2019 | 8.330 | 8.400 | 7.940 | 8.040 | 111,881 | -0.24(-2.90%) |
Sep 10, 2019 | 7.730 | 8.280 | 7.730 | 8.280 | 394,916 | +0.58(+7.53%) |
Sep 09, 2019 | 8.100 | 8.200 | 7.500 | 7.700 | 83,410 | -0.28(-3.51%) |
Sep 06, 2019 | 8.300 | 8.310 | 7.930 | 7.980 | 80,600 | -0.28(-3.39%) |
Sep 05, 2019 | 8.000 | 8.290 | 7.930 | 8.260 | 78,408 | +0.33(+4.16%) |
Sep 04, 2019 | 8.030 | 8.040 | 7.800 | 7.930 | 34,684 | -0.11(-1.37%) |
Sep 03, 2019 | 8.550 | 8.600 | 7.950 | 8.040 | 77,787 | -0.49(-5.74%) |
Aug 30, 2019 | 8.670 | 8.720 | 8.480 | 8.530 | 48,700 | -0.17(-1.95%) |
Aug 29, 2019 | 8.680 | 8.930 | 8.630 | 8.700 | 45,319 | +0.06(+0.69%) |
Aug 28, 2019 | 8.880 | 8.983 | 8.590 | 8.640 | 42,681 | -0.36(-4.00%) |
Aug 27, 2019 | 8.740 | 9.000 | 8.740 | 9.000 | 144,357 | +0.12(+1.35%) |
Aug 26, 2019 | 8.660 | 8.950 | 8.580 | 8.880 | 66,101 | +0.06(+0.68%) |
Aug 23, 2019 | 8.880 | 8.930 | 8.450 | 8.820 | 72,400 | -0.18(-2.00%) |
Aug 22, 2019 | 9.250 | 9.250 | 8.430 | 9.000 | 124,962 | -0.23(-2.49%) |
Aug 21, 2019 | 9.700 | 9.700 | 8.340 | 9.230 | 440,530 | +0.00(+0.00%) |
Aug 20, 2019 | 9.110 | 9.379 | 8.910 | 9.230 | 107,780 | +0.12(+1.32%) |
Aug 19, 2019 | 9.330 | 9.460 | 9.080 | 9.110 | 55,431 | -0.09(-0.98%) |
Aug 16, 2019 | 8.580 | 9.215 | 8.440 | 9.200 | 94,500 | +0.63(+7.35%) |
Aug 15, 2019 | 8.290 | 8.570 | 8.290 | 8.570 | 30,040 | +0.08(+0.94%) |
Aug 14, 2019 | 7.680 | 8.490 | 7.680 | 8.490 | 69,726 | +0.62(+7.88%) |
Aug 13, 2019 | 8.120 | 8.340 | 7.670 | 7.870 | 106,905 | -0.16(-1.99%) |
Aug 12, 2019 | 8.700 | 8.800 | 8.020 | 8.030 | 43,122 | -0.81(-9.16%) |
Aug 09, 2019 | 8.880 | 8.920 | 8.712 | 8.840 | 10,200 | -0.19(-2.10%) |
Aug 08, 2019 | 8.810 | 9.040 | 8.700 | 9.030 | 14,346 | +0.21(+2.38%) |
Aug 07, 2019 | 9.010 | 9.020 | 8.580 | 8.820 | 65,442 | -0.16(-1.78%) |
Aug 06, 2019 | 9.130 | 9.170 | 8.900 | 8.980 | 34,372 | -0.01(-0.11%) |
Aug 05, 2019 | 9.070 | 9.070 | 8.520 | 8.990 | 71,373 | -0.41(-4.36%) |
Aug 02, 2019 | 8.900 | 9.490 | 8.040 | 9.400 | 86,600 | +0.40(+4.44%) |