Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.810 | 9.025 | 8.315 | 8.360 | 4,724,980 | -0.47(-5.32%) |
Oct 30, 2019 | 9.120 | 9.170 | 8.810 | 8.830 | 2,335,346 | -0.30(-3.29%) |
Oct 29, 2019 | 9.190 | 9.290 | 8.920 | 9.130 | 1,496,921 | -0.13(-1.40%) |
Oct 28, 2019 | 9.140 | 9.320 | 9.094 | 9.260 | 1,768,976 | +0.22(+2.43%) |
Oct 25, 2019 | 8.560 | 9.070 | 8.560 | 9.040 | 1,768,700 | +0.40(+4.63%) |
Oct 24, 2019 | 8.840 | 8.880 | 8.520 | 8.640 | 1,295,616 | -0.12(-1.37%) |
Oct 23, 2019 | 8.740 | 8.770 | 8.330 | 8.760 | 2,144,708 | +0.02(+0.23%) |
Oct 22, 2019 | 8.540 | 8.770 | 8.290 | 8.740 | 3,026,560 | +0.19(+2.22%) |
Oct 21, 2019 | 8.450 | 8.610 | 8.340 | 8.550 | 1,798,362 | +0.24(+2.89%) |
Oct 18, 2019 | 8.360 | 8.410 | 8.180 | 8.310 | 2,061,900 | -0.14(-1.66%) |
Oct 17, 2019 | 8.400 | 8.510 | 8.230 | 8.450 | 3,075,981 | +0.11(+1.32%) |
Oct 16, 2019 | 8.210 | 8.585 | 8.160 | 8.340 | 4,267,948 | +0.17(+2.08%) |
Oct 15, 2019 | 7.910 | 8.255 | 7.660 | 8.170 | 3,031,652 | +0.30(+3.81%) |
Oct 14, 2019 | 7.840 | 7.920 | 7.540 | 7.870 | 1,465,454 | -0.06(-0.76%) |
Oct 11, 2019 | 7.570 | 8.085 | 7.570 | 7.930 | 2,303,500 | +0.51(+6.87%) |
Oct 10, 2019 | 7.240 | 7.530 | 7.190 | 7.420 | 2,158,751 | +0.24(+3.34%) |
Oct 09, 2019 | 6.960 | 7.230 | 6.930 | 7.180 | 1,518,238 | +0.37(+5.43%) |
Oct 08, 2019 | 7.010 | 7.070 | 6.765 | 6.810 | 2,851,589 | -0.37(-5.15%) |
Oct 07, 2019 | 7.340 | 7.430 | 7.110 | 7.180 | 1,680,254 | -0.20(-2.71%) |
Oct 04, 2019 | 7.160 | 7.380 | 7.145 | 7.380 | 2,098,800 | +0.18(+2.50%) |
Oct 03, 2019 | 7.210 | 7.270 | 6.750 | 7.200 | 2,681,528 | -0.10(-1.37%) |
Oct 02, 2019 | 7.600 | 7.670 | 7.100 | 7.300 | 2,100,284 | -0.43(-5.56%) |
Oct 01, 2019 | 8.300 | 8.570 | 7.710 | 7.730 | 2,298,722 | -0.49(-5.96%) |
Sep 30, 2019 | 7.970 | 8.280 | 7.830 | 8.220 | 2,071,241 | +0.25(+3.14%) |
Sep 27, 2019 | 7.670 | 7.980 | 7.650 | 7.970 | 1,672,600 | +0.33(+4.32%) |
Sep 26, 2019 | 7.630 | 7.830 | 7.580 | 7.640 | 2,765,680 | -0.01(-0.13%) |
Sep 25, 2019 | 7.510 | 7.730 | 7.510 | 7.650 | 2,440,159 | +0.15(+2.00%) |
Sep 24, 2019 | 8.020 | 8.020 | 7.335 | 7.500 | 3,189,851 | -0.48(-6.02%) |
Sep 23, 2019 | 7.890 | 8.070 | 7.780 | 7.980 | 1,674,652 | -0.02(-0.25%) |
Sep 20, 2019 | 8.030 | 8.130 | 7.860 | 8.000 | 6,466,600 | -0.05(-0.62%) |
Sep 19, 2019 | 8.100 | 8.350 | 8.010 | 8.050 | 2,961,466 | -0.03(-0.37%) |
Sep 18, 2019 | 8.490 | 8.680 | 7.920 | 8.080 | 3,486,720 | -0.20(-2.42%) |
Sep 17, 2019 | 8.560 | 8.630 | 8.160 | 8.280 | 2,483,858 | -0.36(-4.17%) |
Sep 16, 2019 | 8.780 | 8.920 | 8.590 | 8.640 | 2,958,037 | -0.32(-3.57%) |
Sep 13, 2019 | 8.710 | 9.230 | 8.660 | 8.960 | 3,890,700 | +0.35(+4.07%) |
Sep 12, 2019 | 8.580 | 8.680 | 8.185 | 8.610 | 2,228,111 | +0.02(+0.23%) |
Sep 11, 2019 | 8.450 | 8.650 | 7.913 | 8.590 | 3,215,990 | +0.20(+2.38%) |
Sep 10, 2019 | 8.190 | 8.445 | 8.030 | 8.390 | 3,693,129 | +0.16(+1.94%) |
Sep 09, 2019 | 7.820 | 8.600 | 7.820 | 8.230 | 4,630,899 | +0.55(+7.16%) |
Sep 06, 2019 | 7.210 | 7.690 | 7.200 | 7.680 | 4,954,800 | +0.47(+6.52%) |
Sep 05, 2019 | 6.470 | 7.310 | 6.470 | 7.210 | 4,396,621 | +0.90(+14.26%) |
Sep 04, 2019 | 6.120 | 6.350 | 6.010 | 6.310 | 3,435,354 | +0.30(+4.99%) |
Sep 03, 2019 | 6.260 | 6.270 | 5.865 | 6.010 | 3,960,822 | -0.33(-5.21%) |
Aug 30, 2019 | 6.460 | 6.600 | 6.280 | 6.340 | 2,166,100 | -0.04(-0.63%) |
Aug 29, 2019 | 6.330 | 6.570 | 6.330 | 6.380 | 1,827,128 | +0.13(+2.08%) |
Aug 28, 2019 | 6.120 | 6.320 | 6.030 | 6.250 | 3,105,225 | +0.08(+1.30%) |
Aug 27, 2019 | 6.440 | 6.450 | 6.060 | 6.170 | 3,241,832 | -0.19(-2.99%) |
Aug 26, 2019 | 6.710 | 6.720 | 6.310 | 6.360 | 2,553,405 | -0.19(-2.90%) |
Aug 23, 2019 | 6.840 | 7.169 | 6.515 | 6.550 | 4,117,900 | -0.40(-5.76%) |
Aug 22, 2019 | 6.760 | 7.020 | 6.710 | 6.950 | 3,350,372 | +0.20(+2.96%) |
Aug 21, 2019 | 6.830 | 6.950 | 6.670 | 6.750 | 2,587,912 | +0.10(+1.50%) |
Aug 20, 2019 | 7.100 | 7.140 | 6.650 | 6.650 | 2,616,431 | -0.50(-6.99%) |
Aug 19, 2019 | 7.410 | 7.417 | 7.140 | 7.150 | 1,824,555 | -0.08(-1.11%) |
Aug 16, 2019 | 7.110 | 7.310 | 7.060 | 7.230 | 1,874,600 | +0.21(+2.99%) |
Aug 15, 2019 | 7.210 | 7.235 | 6.945 | 7.020 | 2,478,411 | -0.16(-2.23%) |
Aug 14, 2019 | 7.310 | 7.350 | 6.970 | 7.180 | 2,135,373 | -0.41(-5.40%) |
Aug 13, 2019 | 7.150 | 7.760 | 7.120 | 7.590 | 2,245,360 | +0.44(+6.15%) |
Aug 12, 2019 | 7.620 | 7.660 | 7.110 | 7.150 | 2,506,590 | -0.56(-7.26%) |
Aug 09, 2019 | 7.920 | 8.030 | 7.650 | 7.710 | 2,632,500 | -0.27(-3.38%) |
Aug 08, 2019 | 8.100 | 8.320 | 7.860 | 7.980 | 3,082,766 | -0.09(-1.12%) |
Aug 07, 2019 | 8.240 | 8.270 | 7.880 | 8.070 | 2,484,114 | -0.37(-4.38%) |
Aug 06, 2019 | 8.680 | 9.010 | 8.305 | 8.440 | 2,554,288 | -0.11(-1.29%) |
Aug 05, 2019 | 9.110 | 9.150 | 8.200 | 8.550 | 5,743,950 | -0.83(-8.85%) |
Aug 02, 2019 | 10.10 | 10.18 | 8.650 | 9.380 | 7,950,200 | -1.64(-14.88%) |