Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.310 | 8.610 | 8.220 | 8.420 | 2,864,322 | +0.23(+2.81%) |
Oct 30, 2019 | 7.930 | 8.200 | 7.870 | 8.190 | 2,429,909 | +0.27(+3.41%) |
Oct 29, 2019 | 7.800 | 8.070 | 7.610 | 7.920 | 2,387,472 | +0.03(+0.38%) |
Oct 28, 2019 | 7.950 | 8.020 | 7.780 | 7.890 | 1,371,856 | -0.24(-2.95%) |
Oct 25, 2019 | 8.250 | 8.350 | 8.020 | 8.130 | 1,658,200 | +0.03(+0.37%) |
Oct 24, 2019 | 7.860 | 8.190 | 7.860 | 8.100 | 2,125,235 | +0.23(+2.92%) |
Oct 23, 2019 | 7.780 | 8.035 | 7.780 | 7.870 | 1,796,875 | +0.18(+2.34%) |
Oct 22, 2019 | 7.690 | 7.770 | 7.500 | 7.690 | 1,279,136 | +0.00(+0.00%) |
Oct 21, 2019 | 8.010 | 8.140 | 7.670 | 7.690 | 1,663,280 | -0.19(-2.41%) |
Oct 18, 2019 | 7.830 | 7.998 | 7.650 | 7.880 | 1,843,600 | +0.01(+0.13%) |
Oct 17, 2019 | 7.280 | 7.870 | 7.280 | 7.870 | 2,353,878 | +0.48(+6.50%) |
Oct 16, 2019 | 7.260 | 7.410 | 7.170 | 7.390 | 1,665,271 | +0.16(+2.21%) |
Oct 15, 2019 | 7.250 | 7.380 | 7.110 | 7.230 | 2,171,404 | -0.11(-1.50%) |
Oct 14, 2019 | 7.400 | 7.470 | 7.300 | 7.340 | 1,006,504 | -0.05(-0.68%) |
Oct 11, 2019 | 7.710 | 7.740 | 7.370 | 7.390 | 3,010,100 | -0.43(-5.50%) |
Oct 10, 2019 | 7.750 | 7.920 | 7.515 | 7.820 | 2,036,539 | +0.05(+0.64%) |
Oct 09, 2019 | 7.950 | 7.960 | 7.720 | 7.770 | 1,939,655 | -0.18(-2.26%) |
Oct 08, 2019 | 7.970 | 7.970 | 7.775 | 7.950 | 1,960,724 | +0.15(+1.92%) |
Oct 07, 2019 | 7.780 | 7.922 | 7.700 | 7.800 | 1,289,088 | -0.07(-0.89%) |
Oct 04, 2019 | 7.720 | 7.910 | 7.630 | 7.870 | 1,493,800 | +0.07(+0.90%) |
Oct 03, 2019 | 7.800 | 8.010 | 7.740 | 7.800 | 1,860,146 | -0.01(-0.13%) |
Oct 02, 2019 | 7.850 | 7.990 | 7.725 | 7.810 | 2,388,160 | +0.12(+1.56%) |
Oct 01, 2019 | 7.710 | 7.945 | 7.550 | 7.690 | 3,050,267 | -0.08(-1.03%) |
Sep 30, 2019 | 7.600 | 7.820 | 7.500 | 7.770 | 2,873,973 | -0.11(-1.40%) |
Sep 27, 2019 | 7.550 | 8.040 | 7.060 | 7.880 | 3,681,900 | +0.02(+0.25%) |
Sep 26, 2019 | 8.200 | 8.300 | 7.830 | 7.860 | 2,962,543 | -0.35(-4.26%) |
Sep 25, 2019 | 8.920 | 8.920 | 8.100 | 8.210 | 3,681,323 | -0.74(-8.27%) |
Sep 24, 2019 | 8.750 | 9.035 | 8.590 | 8.950 | 2,630,081 | +0.11(+1.24%) |
Sep 23, 2019 | 8.480 | 8.920 | 8.440 | 8.840 | 3,772,829 | +0.44(+5.24%) |
Sep 20, 2019 | 8.260 | 8.480 | 8.200 | 8.400 | 4,185,700 | +0.10(+1.20%) |
Sep 19, 2019 | 8.180 | 8.360 | 8.150 | 8.300 | 1,802,283 | +0.18(+2.22%) |
Sep 18, 2019 | 8.330 | 8.460 | 7.910 | 8.120 | 3,746,714 | -0.27(-3.22%) |
Sep 17, 2019 | 8.570 | 8.580 | 8.310 | 8.390 | 2,620,423 | -0.07(-0.83%) |
Sep 16, 2019 | 8.500 | 8.600 | 8.020 | 8.460 | 3,637,299 | +0.17(+2.05%) |
Sep 13, 2019 | 8.650 | 8.820 | 8.230 | 8.290 | 4,328,900 | -0.38(-4.38%) |
Sep 12, 2019 | 8.900 | 9.360 | 8.630 | 8.670 | 4,831,983 | +0.10(+1.17%) |
Sep 11, 2019 | 8.350 | 8.800 | 8.350 | 8.570 | 3,692,612 | +0.21(+2.51%) |
Sep 10, 2019 | 8.500 | 8.770 | 8.330 | 8.360 | 3,798,284 | -0.26(-3.02%) |
Sep 09, 2019 | 9.310 | 9.320 | 8.300 | 8.620 | 6,109,374 | -0.58(-6.30%) |
Sep 06, 2019 | 9.710 | 10.00 | 9.143 | 9.200 | 4,983,200 | -0.51(-5.25%) |
Sep 05, 2019 | 9.710 | 9.910 | 9.580 | 9.710 | 4,499,645 | -0.28(-2.80%) |
Sep 04, 2019 | 9.260 | 10.09 | 9.230 | 9.990 | 5,438,181 | +0.73(+7.88%) |
Sep 03, 2019 | 9.460 | 9.480 | 9.170 | 9.260 | 4,422,950 | +0.07(+0.76%) |
Aug 30, 2019 | 9.120 | 9.400 | 9.090 | 9.190 | 2,523,500 | -0.03(-0.33%) |
Aug 29, 2019 | 9.540 | 9.540 | 9.050 | 9.220 | 3,255,727 | -0.33(-3.46%) |
Aug 28, 2019 | 9.560 | 9.620 | 9.210 | 9.550 | 2,618,529 | +0.03(+0.32%) |
Aug 27, 2019 | 9.250 | 9.685 | 9.160 | 9.520 | 3,538,769 | +0.30(+3.25%) |
Aug 26, 2019 | 9.270 | 9.490 | 9.040 | 9.220 | 3,059,817 | +0.05(+0.55%) |
Aug 23, 2019 | 8.650 | 9.350 | 8.620 | 9.170 | 5,611,500 | +0.59(+6.88%) |
Aug 22, 2019 | 8.600 | 8.760 | 8.500 | 8.580 | 1,939,126 | -0.15(-1.72%) |
Aug 21, 2019 | 8.710 | 8.845 | 8.640 | 8.730 | 1,897,100 | -0.03(-0.34%) |
Aug 20, 2019 | 8.660 | 8.810 | 8.570 | 8.760 | 2,417,018 | +0.19(+2.22%) |
Aug 19, 2019 | 8.350 | 8.760 | 8.245 | 8.570 | 2,817,266 | -0.05(-0.58%) |
Aug 16, 2019 | 8.610 | 8.895 | 8.520 | 8.620 | 3,406,300 | -0.15(-1.71%) |
Aug 15, 2019 | 8.590 | 8.855 | 8.390 | 8.770 | 3,162,594 | +0.22(+2.57%) |
Aug 14, 2019 | 8.250 | 8.880 | 8.200 | 8.550 | 5,281,508 | +0.46(+5.69%) |
Aug 13, 2019 | 8.340 | 8.430 | 7.750 | 8.090 | 3,619,533 | -0.17(-2.06%) |
Aug 12, 2019 | 8.260 | 8.450 | 8.170 | 8.260 | 2,418,643 | +0.03(+0.36%) |
Aug 09, 2019 | 8.270 | 8.480 | 8.165 | 8.230 | 4,175,300 | -0.09(-1.08%) |
Aug 08, 2019 | 7.580 | 8.420 | 7.450 | 8.320 | 4,165,770 | +0.48(+6.12%) |
Aug 07, 2019 | 8.900 | 8.910 | 7.620 | 7.840 | 9,569,794 | -0.73(-8.52%) |
Aug 06, 2019 | 8.620 | 8.990 | 8.440 | 8.570 | 4,977,828 | -0.09(-1.04%) |
Aug 05, 2019 | 8.400 | 8.820 | 8.360 | 8.660 | 5,810,891 | +0.50(+6.13%) |
Aug 02, 2019 | 8.150 | 8.350 | 7.980 | 8.160 | 4,458,800 | -0.11(-1.33%) |