Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.153 | 8.153 | 8.070 | 8.105 | 551,146 | -0.05(-0.67%) |
Oct 30, 2019 | 8.126 | 8.167 | 8.092 | 8.160 | 336,374 | +0.04(+0.50%) |
Oct 29, 2019 | 8.119 | 8.139 | 8.078 | 8.119 | 384,754 | +0.00(+0.00%) |
Oct 28, 2019 | 8.105 | 8.146 | 8.085 | 8.119 | 356,437 | +0.03(+0.42%) |
Oct 25, 2019 | 8.133 | 8.160 | 8.058 | 8.085 | 829,277 | -0.06(-0.75%) |
Oct 24, 2019 | 8.133 | 8.153 | 8.085 | 8.146 | 409,528 | +0.02(+0.25%) |
Oct 23, 2019 | 8.105 | 8.146 | 8.085 | 8.126 | 256,555 | +0.01(+0.12%) |
Oct 22, 2019 | 8.136 | 8.149 | 8.098 | 8.116 | 413,960 | +0.01(+0.08%) |
Oct 21, 2019 | 8.103 | 8.123 | 8.082 | 8.109 | 481,999 | +0.04(+0.50%) |
Oct 18, 2019 | 8.089 | 8.089 | 8.035 | 8.069 | 361,363 | -0.03(-0.33%) |
Oct 17, 2019 | 8.103 | 8.123 | 8.076 | 8.096 | 303,599 | +0.04(+0.50%) |
Oct 16, 2019 | 8.062 | 8.076 | 8.015 | 8.055 | 299,841 | +0.00(+0.00%) |
Oct 15, 2019 | 8.022 | 8.082 | 8.015 | 8.055 | 229,893 | +0.07(+0.93%) |
Oct 14, 2019 | 7.995 | 8.015 | 7.964 | 7.981 | 247,433 | -0.01(-0.08%) |
Oct 11, 2019 | 7.981 | 8.069 | 7.981 | 7.988 | 538,194 | +0.07(+0.94%) |
Oct 10, 2019 | 7.893 | 7.968 | 7.870 | 7.914 | 371,868 | +0.04(+0.51%) |
Oct 09, 2019 | 7.900 | 7.907 | 7.846 | 7.873 | 392,163 | +0.03(+0.34%) |
Oct 08, 2019 | 7.914 | 7.914 | 7.833 | 7.846 | 566,808 | -0.10(-1.27%) |
Oct 07, 2019 | 7.968 | 7.981 | 7.927 | 7.947 | 357,155 | -0.04(-0.51%) |
Oct 04, 2019 | 7.927 | 7.988 | 7.914 | 7.988 | 224,222 | +0.07(+0.94%) |
Oct 03, 2019 | 7.900 | 7.914 | 7.812 | 7.914 | 480,588 | +0.01(+0.09%) |
Oct 02, 2019 | 7.988 | 7.995 | 7.833 | 7.907 | 463,050 | -0.12(-1.51%) |
Oct 01, 2019 | 8.049 | 8.089 | 8.008 | 8.028 | 432,928 | -0.01(-0.08%) |
Sep 30, 2019 | 8.062 | 8.096 | 8.035 | 8.035 | 482,708 | +0.01(+0.08%) |
Sep 27, 2019 | 8.089 | 8.096 | 8.018 | 8.028 | 350,107 | -0.05(-0.59%) |
Sep 26, 2019 | 8.082 | 8.123 | 8.042 | 8.076 | 325,001 | -0.01(-0.17%) |
Sep 25, 2019 | 8.096 | 8.116 | 8.055 | 8.089 | 369,200 | -0.01(-0.08%) |
Sep 24, 2019 | 8.143 | 8.163 | 8.055 | 8.096 | 393,546 | -0.05(-0.58%) |
Sep 23, 2019 | 8.150 | 8.163 | 8.119 | 8.143 | 378,169 | -0.01(-0.17%) |
Sep 20, 2019 | 8.177 | 8.190 | 8.135 | 8.157 | 351,144 | +0.00(+0.04%) |
Sep 19, 2019 | 8.147 | 8.187 | 8.147 | 8.154 | 295,904 | +0.02(+0.25%) |
Sep 18, 2019 | 8.134 | 8.153 | 8.093 | 8.134 | 440,583 | +0.01(+0.08%) |
Sep 17, 2019 | 8.127 | 8.140 | 8.107 | 8.127 | 234,033 | +0.01(+0.17%) |
Sep 16, 2019 | 8.147 | 8.147 | 8.100 | 8.114 | 391,339 | -0.03(-0.41%) |
Sep 13, 2019 | 8.167 | 8.167 | 8.128 | 8.147 | 244,579 | +0.01(+0.08%) |
Sep 12, 2019 | 8.140 | 8.160 | 8.107 | 8.140 | 397,179 | +0.03(+0.41%) |
Sep 11, 2019 | 8.067 | 8.114 | 8.045 | 8.107 | 447,789 | +0.06(+0.75%) |
Sep 10, 2019 | 8.013 | 8.046 | 8.000 | 8.046 | 355,013 | +0.02(+0.25%) |
Sep 09, 2019 | 8.053 | 8.073 | 8.000 | 8.026 | 340,184 | -0.01(-0.08%) |
Sep 06, 2019 | 8.013 | 8.053 | 7.979 | 8.033 | 246,816 | +0.02(+0.25%) |
Sep 05, 2019 | 8.000 | 8.060 | 8.000 | 8.013 | 374,531 | +0.06(+0.76%) |
Sep 04, 2019 | 7.932 | 7.966 | 7.906 | 7.953 | 263,972 | +0.07(+0.85%) |
Sep 03, 2019 | 7.845 | 7.912 | 7.839 | 7.886 | 347,616 | +0.00(+0.00%) |
Aug 30, 2019 | 7.886 | 7.926 | 7.832 | 7.886 | 336,743 | +0.06(+0.77%) |
Aug 29, 2019 | 7.872 | 7.875 | 7.798 | 7.825 | 430,714 | +0.02(+0.26%) |
Aug 28, 2019 | 7.751 | 7.818 | 7.738 | 7.805 | 389,627 | +0.03(+0.43%) |
Aug 27, 2019 | 7.819 | 7.845 | 7.745 | 7.772 | 360,770 | +0.00(+0.00%) |
Aug 26, 2019 | 7.852 | 7.865 | 7.758 | 7.772 | 460,836 | -0.04(-0.51%) |
Aug 23, 2019 | 7.953 | 7.959 | 7.792 | 7.812 | 651,415 | -0.17(-2.18%) |
Aug 22, 2019 | 8.000 | 8.000 | 7.933 | 7.986 | 470,862 | +0.02(+0.29%) |
Aug 21, 2019 | 7.943 | 7.990 | 7.917 | 7.963 | 462,447 | +0.06(+0.76%) |
Aug 20, 2019 | 7.943 | 7.963 | 7.890 | 7.903 | 380,294 | -0.01(-0.08%) |
Aug 19, 2019 | 7.883 | 7.923 | 7.854 | 7.910 | 242,470 | +0.09(+1.19%) |
Aug 16, 2019 | 7.803 | 7.857 | 7.770 | 7.817 | 331,324 | +0.07(+0.95%) |
Aug 15, 2019 | 7.743 | 7.770 | 7.697 | 7.743 | 508,577 | +0.01(+0.17%) |
Aug 14, 2019 | 7.757 | 7.783 | 7.697 | 7.730 | 1,067,766 | -0.10(-1.28%) |
Aug 13, 2019 | 7.757 | 7.883 | 7.757 | 7.830 | 476,803 | +0.04(+0.51%) |
Aug 12, 2019 | 7.790 | 7.830 | 7.757 | 7.790 | 280,906 | -0.03(-0.43%) |
Aug 09, 2019 | 7.863 | 7.870 | 7.777 | 7.823 | 307,894 | -0.05(-0.59%) |
Aug 08, 2019 | 7.803 | 7.883 | 7.757 | 7.870 | 374,773 | +0.14(+1.81%) |
Aug 07, 2019 | 7.624 | 7.740 | 7.570 | 7.730 | 711,897 | +0.05(+0.61%) |
Aug 06, 2019 | 7.637 | 7.703 | 7.584 | 7.683 | 601,905 | +0.06(+0.79%) |
Aug 05, 2019 | 7.763 | 7.763 | 7.544 | 7.624 | 779,213 | -0.24(-3.05%) |
Aug 02, 2019 | 7.830 | 7.883 | 7.790 | 7.863 | 453,580 | -0.01(-0.08%) |