Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.701 | 8.716 | 8.520 | 8.686 | 1,504,730 | -0.21(-2.41%) |
Oct 30, 2019 | 8.967 | 8.982 | 8.679 | 8.901 | 1,171,369 | -0.14(-1.55%) |
Oct 29, 2019 | 9.071 | 9.123 | 8.997 | 9.041 | 836,378 | -0.10(-1.05%) |
Oct 28, 2019 | 9.093 | 9.212 | 9.078 | 9.138 | 625,286 | +0.07(+0.82%) |
Oct 25, 2019 | 9.012 | 9.115 | 8.960 | 9.064 | 804,315 | +0.14(+1.58%) |
Oct 24, 2019 | 8.960 | 9.071 | 8.893 | 8.923 | 991,380 | +0.04(+0.42%) |
Oct 23, 2019 | 8.605 | 8.953 | 8.605 | 8.886 | 1,527,621 | +0.24(+2.74%) |
Oct 22, 2019 | 8.338 | 8.649 | 8.287 | 8.649 | 1,657,539 | +0.44(+5.41%) |
Oct 21, 2019 | 8.176 | 8.227 | 8.080 | 8.205 | 795,357 | -0.01(-0.18%) |
Oct 18, 2019 | 8.198 | 8.250 | 8.161 | 8.220 | 819,993 | +0.02(+0.27%) |
Oct 17, 2019 | 8.405 | 8.412 | 8.191 | 8.198 | 817,223 | -0.10(-1.16%) |
Oct 16, 2019 | 8.072 | 8.309 | 8.072 | 8.294 | 1,158,783 | +0.16(+1.91%) |
Oct 15, 2019 | 8.287 | 8.338 | 8.131 | 8.139 | 912,403 | -0.19(-2.31%) |
Oct 14, 2019 | 8.316 | 8.361 | 8.283 | 8.331 | 1,163,521 | +0.04(+0.54%) |
Oct 11, 2019 | 8.272 | 8.435 | 8.220 | 8.287 | 1,538,350 | +0.13(+1.63%) |
Oct 10, 2019 | 8.006 | 8.191 | 8.006 | 8.154 | 1,741,445 | +0.12(+1.47%) |
Oct 09, 2019 | 7.961 | 8.094 | 7.909 | 8.035 | 1,901,552 | +0.23(+3.01%) |
Oct 08, 2019 | 7.815 | 7.940 | 7.793 | 7.800 | 939,614 | +0.03(+0.38%) |
Oct 07, 2019 | 7.999 | 8.032 | 7.764 | 7.771 | 1,255,466 | -0.29(-3.65%) |
Oct 04, 2019 | 7.903 | 8.065 | 7.901 | 8.065 | 766,065 | +0.16(+2.05%) |
Oct 03, 2019 | 7.793 | 7.918 | 7.664 | 7.903 | 1,434,764 | +0.14(+1.80%) |
Oct 02, 2019 | 7.808 | 7.844 | 7.705 | 7.764 | 787,386 | -0.18(-2.22%) |
Oct 01, 2019 | 7.977 | 7.999 | 7.900 | 7.940 | 1,047,849 | -0.07(-0.83%) |
Sep 30, 2019 | 8.080 | 8.094 | 7.977 | 8.006 | 851,474 | -0.13(-1.63%) |
Sep 27, 2019 | 7.925 | 8.179 | 7.925 | 8.139 | 1,274,508 | +0.22(+2.79%) |
Sep 26, 2019 | 7.881 | 7.977 | 7.819 | 7.918 | 857,735 | +0.07(+0.94%) |
Sep 25, 2019 | 7.668 | 7.863 | 7.624 | 7.844 | 1,449,367 | +0.07(+0.95%) |
Sep 24, 2019 | 7.727 | 7.808 | 7.594 | 7.771 | 1,830,135 | +0.11(+1.44%) |
Sep 23, 2019 | 7.690 | 7.708 | 7.594 | 7.661 | 1,383,476 | -0.12(-1.61%) |
Sep 20, 2019 | 7.837 | 7.878 | 7.727 | 7.786 | 1,026,543 | -0.05(-0.66%) |
Sep 19, 2019 | 8.050 | 8.072 | 7.819 | 7.837 | 750,292 | -0.15(-1.84%) |
Sep 18, 2019 | 8.072 | 8.080 | 7.911 | 7.984 | 820,198 | -0.03(-0.37%) |
Sep 17, 2019 | 7.889 | 8.043 | 7.859 | 8.014 | 713,157 | +0.08(+1.02%) |
Sep 16, 2019 | 7.940 | 7.991 | 7.889 | 7.933 | 1,688,674 | -0.16(-2.00%) |
Sep 13, 2019 | 8.043 | 8.208 | 7.980 | 8.094 | 1,124,206 | +0.07(+0.92%) |
Sep 12, 2019 | 8.080 | 8.080 | 7.944 | 8.021 | 546,545 | +0.01(+0.18%) |
Sep 11, 2019 | 8.058 | 8.102 | 7.977 | 8.006 | 514,875 | +0.01(+0.09%) |
Sep 10, 2019 | 7.947 | 8.087 | 7.903 | 7.999 | 976,142 | -0.07(-0.91%) |
Sep 09, 2019 | 7.947 | 8.118 | 7.947 | 8.072 | 1,179,235 | +0.17(+2.14%) |
Sep 06, 2019 | 7.896 | 8.014 | 7.866 | 7.903 | 1,657,540 | +0.20(+2.58%) |
Sep 05, 2019 | 7.631 | 7.800 | 7.617 | 7.705 | 1,293,476 | +0.26(+3.46%) |
Sep 04, 2019 | 7.396 | 7.481 | 7.300 | 7.447 | 1,032,917 | +0.19(+2.63%) |
Sep 03, 2019 | 7.374 | 7.477 | 7.242 | 7.256 | 739,202 | -0.28(-3.71%) |
Aug 30, 2019 | 7.565 | 7.587 | 7.469 | 7.536 | 742,125 | +0.08(+1.08%) |
Aug 29, 2019 | 7.352 | 7.506 | 7.308 | 7.455 | 926,397 | +0.19(+2.63%) |
Aug 28, 2019 | 7.161 | 7.337 | 7.117 | 7.264 | 1,090,430 | +0.07(+1.02%) |
Aug 27, 2019 | 7.278 | 7.345 | 7.117 | 7.190 | 1,829,626 | -0.04(-0.51%) |
Aug 26, 2019 | 7.293 | 7.352 | 7.161 | 7.227 | 1,019,526 | -0.02(-0.30%) |
Aug 23, 2019 | 7.506 | 7.602 | 7.228 | 7.249 | 1,700,523 | -0.29(-3.90%) |
Aug 22, 2019 | 7.609 | 7.694 | 7.517 | 7.543 | 1,274,286 | -0.11(-1.44%) |
Aug 21, 2019 | 7.742 | 7.742 | 7.594 | 7.653 | 915,496 | +0.07(+0.87%) |
Aug 20, 2019 | 7.572 | 7.697 | 7.521 | 7.587 | 1,172,501 | -0.02(-0.29%) |
Aug 19, 2019 | 7.837 | 7.844 | 7.510 | 7.609 | 1,421,471 | -0.19(-2.45%) |
Aug 16, 2019 | 7.808 | 7.903 | 7.705 | 7.800 | 1,097,410 | +0.03(+0.38%) |
Aug 15, 2019 | 7.705 | 7.837 | 7.639 | 7.771 | 1,000,086 | +0.13(+1.73%) |
Aug 14, 2019 | 7.793 | 7.866 | 7.591 | 7.639 | 1,002,144 | -0.43(-5.37%) |
Aug 13, 2019 | 7.911 | 8.183 | 7.852 | 8.072 | 1,508,003 | +0.08(+1.01%) |
Aug 12, 2019 | 7.859 | 8.028 | 7.756 | 7.991 | 1,148,896 | -0.18(-2.25%) |
Aug 09, 2019 | 8.212 | 8.271 | 8.139 | 8.175 | 770,417 | -0.12(-1.51%) |
Aug 08, 2019 | 8.227 | 8.396 | 8.190 | 8.300 | 1,652,704 | +0.32(+3.96%) |
Aug 07, 2019 | 7.786 | 8.021 | 7.749 | 7.984 | 1,366,808 | +0.15(+1.88%) |
Aug 06, 2019 | 7.866 | 7.918 | 7.690 | 7.837 | 1,674,615 | +0.14(+1.81%) |
Aug 05, 2019 | 7.697 | 7.800 | 7.661 | 7.697 | 1,534,313 | -0.31(-3.86%) |
Aug 02, 2019 | 8.102 | 8.124 | 7.911 | 8.006 | 1,053,883 | -0.11(-1.36%) |