Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.891 | 8.915 | 8.420 | 8.679 | 29,391,464 | -0.36(-3.94%) |
Oct 30, 2019 | 8.987 | 9.131 | 8.872 | 9.035 | 5,232,214 | +0.06(+0.64%) |
Oct 29, 2019 | 9.362 | 9.487 | 8.766 | 8.977 | 12,261,487 | +0.65(+7.85%) |
Oct 28, 2019 | 8.285 | 8.420 | 8.237 | 8.324 | 468,336 | +0.10(+1.17%) |
Oct 25, 2019 | 8.199 | 8.305 | 8.199 | 8.228 | 353,210 | +0.02(+0.23%) |
Oct 24, 2019 | 8.324 | 8.333 | 8.170 | 8.209 | 317,524 | -0.10(-1.16%) |
Oct 23, 2019 | 8.305 | 8.343 | 8.266 | 8.305 | 237,817 | -0.01(-0.12%) |
Oct 22, 2019 | 8.276 | 8.333 | 8.228 | 8.314 | 301,134 | +0.04(+0.46%) |
Oct 21, 2019 | 8.228 | 8.410 | 8.218 | 8.276 | 452,099 | +0.07(+0.82%) |
Oct 18, 2019 | 8.170 | 8.228 | 8.160 | 8.209 | 345,511 | +0.00(+0.00%) |
Oct 17, 2019 | 8.228 | 8.237 | 8.170 | 8.209 | 392,745 | +0.04(+0.47%) |
Oct 16, 2019 | 8.132 | 8.209 | 8.112 | 8.170 | 534,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.132 | 8.199 | 8.112 | 8.170 | 425,170 | +0.06(+0.71%) |
Oct 14, 2019 | 8.055 | 8.178 | 8.045 | 8.112 | 470,203 | +0.00(+0.00%) |
Oct 11, 2019 | 8.084 | 8.199 | 8.084 | 8.112 | 583,447 | +0.15(+1.93%) |
Oct 10, 2019 | 7.920 | 8.122 | 7.920 | 7.959 | 589,147 | +0.02(+0.24%) |
Oct 09, 2019 | 7.987 | 8.060 | 7.939 | 7.939 | 757,034 | +0.01(+0.12%) |
Oct 08, 2019 | 7.968 | 8.088 | 7.920 | 7.930 | 680,980 | -0.15(-1.90%) |
Oct 07, 2019 | 8.026 | 8.189 | 8.016 | 8.084 | 885,264 | +0.00(+0.00%) |
Oct 04, 2019 | 7.843 | 8.088 | 7.814 | 8.084 | 932,703 | +0.23(+2.94%) |
Oct 03, 2019 | 7.718 | 7.872 | 7.613 | 7.853 | 1,316,332 | +0.09(+1.11%) |
Oct 02, 2019 | 7.613 | 7.839 | 7.584 | 7.766 | 1,882,729 | +0.17(+2.28%) |
Oct 01, 2019 | 7.670 | 7.786 | 7.545 | 7.593 | 932,890 | -0.08(-1.00%) |
Sep 30, 2019 | 7.718 | 7.728 | 7.670 | 7.670 | 537,305 | -0.01(-0.13%) |
Sep 27, 2019 | 7.766 | 7.781 | 7.670 | 7.680 | 565,344 | -0.01(-0.12%) |
Sep 26, 2019 | 7.689 | 7.728 | 7.661 | 7.689 | 334,259 | -0.01(-0.12%) |
Sep 25, 2019 | 7.661 | 7.738 | 7.632 | 7.699 | 659,249 | +0.02(+0.25%) |
Sep 24, 2019 | 7.738 | 7.795 | 7.641 | 7.680 | 584,189 | -0.06(-0.75%) |
Sep 23, 2019 | 7.689 | 7.786 | 7.651 | 7.738 | 404,942 | +0.04(+0.50%) |
Sep 20, 2019 | 7.709 | 7.752 | 7.565 | 7.699 | 2,762,946 | +0.01(+0.12%) |
Sep 19, 2019 | 7.738 | 7.814 | 7.689 | 7.689 | 617,758 | -0.05(-0.62%) |
Sep 18, 2019 | 7.747 | 7.776 | 7.661 | 7.738 | 654,630 | -0.01(-0.12%) |
Sep 17, 2019 | 7.661 | 7.757 | 7.651 | 7.747 | 448,513 | +0.03(+0.37%) |
Sep 16, 2019 | 7.862 | 7.920 | 7.689 | 7.718 | 526,797 | -0.23(-2.90%) |
Sep 13, 2019 | 7.978 | 8.064 | 7.834 | 7.949 | 523,625 | +0.00(+0.00%) |
Sep 12, 2019 | 7.862 | 7.959 | 7.728 | 7.949 | 919,283 | +0.10(+1.22%) |
Sep 11, 2019 | 7.834 | 7.862 | 7.699 | 7.853 | 729,367 | +0.07(+0.86%) |
Sep 10, 2019 | 7.786 | 7.834 | 7.680 | 7.786 | 626,696 | +0.02(+0.25%) |
Sep 09, 2019 | 7.776 | 7.829 | 7.689 | 7.766 | 682,789 | +0.04(+0.50%) |
Sep 06, 2019 | 7.805 | 7.838 | 7.718 | 7.728 | 306,913 | -0.05(-0.62%) |
Sep 05, 2019 | 7.776 | 7.877 | 7.738 | 7.776 | 446,299 | +0.12(+1.63%) |
Sep 04, 2019 | 7.709 | 7.747 | 7.613 | 7.651 | 677,551 | +0.00(+0.00%) |
Sep 03, 2019 | 7.622 | 7.689 | 7.545 | 7.651 | 630,644 | -0.02(-0.25%) |
Aug 30, 2019 | 7.718 | 7.757 | 7.661 | 7.670 | 483,154 | -0.01(-0.13%) |
Aug 29, 2019 | 7.689 | 7.757 | 7.680 | 7.680 | 390,473 | +0.08(+1.01%) |
Aug 28, 2019 | 7.526 | 7.661 | 7.516 | 7.603 | 1,072,356 | +0.07(+0.89%) |
Aug 27, 2019 | 7.699 | 7.699 | 7.526 | 7.536 | 867,869 | -0.12(-1.51%) |
Aug 26, 2019 | 7.651 | 7.728 | 7.641 | 7.651 | 611,441 | +0.11(+1.40%) |
Aug 23, 2019 | 7.689 | 7.795 | 7.516 | 7.545 | 956,424 | -0.16(-2.12%) |
Aug 22, 2019 | 7.565 | 7.733 | 7.565 | 7.709 | 952,530 | +0.23(+3.08%) |
Aug 21, 2019 | 7.334 | 7.589 | 7.277 | 7.478 | 666,650 | +0.24(+3.32%) |
Aug 20, 2019 | 7.440 | 7.440 | 7.190 | 7.238 | 1,105,480 | -0.21(-2.84%) |
Aug 19, 2019 | 7.449 | 7.565 | 7.382 | 7.449 | 620,260 | +0.12(+1.70%) |
Aug 16, 2019 | 7.142 | 7.495 | 7.142 | 7.325 | 571,986 | +0.24(+3.39%) |
Aug 15, 2019 | 6.874 | 7.123 | 6.826 | 7.085 | 805,214 | +0.37(+5.58%) |
Aug 14, 2019 | 6.893 | 6.941 | 6.691 | 6.710 | 641,343 | -0.32(-4.51%) |
Aug 13, 2019 | 7.018 | 7.104 | 6.960 | 7.027 | 496,370 | -0.02(-0.27%) |
Aug 12, 2019 | 6.931 | 7.133 | 6.931 | 7.046 | 496,615 | +0.02(+0.27%) |
Aug 09, 2019 | 7.046 | 7.056 | 6.931 | 7.027 | 386,567 | -0.09(-1.21%) |
Aug 08, 2019 | 6.202 | 7.138 | 6.058 | 7.114 | 693,082 | +0.32(+4.66%) |
Aug 07, 2019 | 6.778 | 6.816 | 6.614 | 6.797 | 636,687 | -0.08(-1.12%) |
Aug 06, 2019 | 6.797 | 6.902 | 6.624 | 6.874 | 698,183 | +0.11(+1.56%) |
Aug 05, 2019 | 6.941 | 6.941 | 6.706 | 6.768 | 599,302 | -0.32(-4.47%) |
Aug 02, 2019 | 7.325 | 7.373 | 7.032 | 7.085 | 581,570 | -0.29(-3.91%) |