Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.185 | 8.215 | 8.149 | 8.209 | 2,012,573 | +0.02(+0.29%) |
Oct 30, 2019 | 8.161 | 8.191 | 8.137 | 8.185 | 1,079,942 | +0.02(+0.29%) |
Oct 29, 2019 | 8.131 | 8.179 | 8.125 | 8.161 | 1,109,411 | +0.02(+0.30%) |
Oct 28, 2019 | 8.077 | 8.143 | 8.047 | 8.137 | 1,805,199 | +0.08(+1.04%) |
Oct 25, 2019 | 8.023 | 8.098 | 7.980 | 8.053 | 1,268,185 | +0.02(+0.30%) |
Oct 24, 2019 | 8.059 | 8.071 | 7.980 | 8.029 | 1,051,164 | -0.02(-0.30%) |
Oct 23, 2019 | 8.065 | 8.110 | 8.011 | 8.053 | 1,427,476 | -0.04(-0.52%) |
Oct 22, 2019 | 8.203 | 8.203 | 8.095 | 8.095 | 2,962,913 | -0.10(-1.25%) |
Oct 21, 2019 | 8.089 | 8.209 | 8.077 | 8.197 | 2,466,820 | +0.14(+1.79%) |
Oct 18, 2019 | 8.004 | 8.077 | 7.992 | 8.053 | 2,542,860 | +0.05(+0.68%) |
Oct 17, 2019 | 8.011 | 8.011 | 7.962 | 7.998 | 1,978,541 | +0.02(+0.30%) |
Oct 16, 2019 | 7.980 | 7.992 | 7.926 | 7.974 | 2,138,713 | +0.02(+0.30%) |
Oct 15, 2019 | 7.962 | 7.992 | 7.938 | 7.950 | 2,441,543 | +0.02(+0.23%) |
Oct 14, 2019 | 7.932 | 7.956 | 7.902 | 7.932 | 980,852 | +0.02(+0.23%) |
Oct 11, 2019 | 7.944 | 7.950 | 7.878 | 7.914 | 2,020,343 | -0.01(-0.08%) |
Oct 10, 2019 | 7.896 | 7.932 | 7.860 | 7.920 | 2,993,386 | +0.05(+0.61%) |
Oct 09, 2019 | 7.896 | 7.920 | 7.866 | 7.872 | 1,690,808 | +0.00(+0.00%) |
Oct 08, 2019 | 7.872 | 7.914 | 7.812 | 7.872 | 1,189,782 | +0.00(+0.00%) |
Oct 07, 2019 | 7.830 | 7.902 | 7.824 | 7.872 | 2,818,800 | +0.04(+0.54%) |
Oct 04, 2019 | 7.764 | 7.842 | 7.746 | 7.830 | 2,022,839 | +0.07(+0.85%) |
Oct 03, 2019 | 7.782 | 7.823 | 7.728 | 7.764 | 1,871,107 | -0.03(-0.39%) |
Oct 02, 2019 | 7.836 | 7.854 | 7.728 | 7.794 | 1,636,815 | -0.06(-0.77%) |
Oct 01, 2019 | 7.890 | 7.932 | 7.821 | 7.854 | 1,110,413 | -0.02(-0.31%) |
Sep 30, 2019 | 7.842 | 7.890 | 7.824 | 7.878 | 1,855,663 | +0.06(+0.77%) |
Sep 27, 2019 | 7.902 | 7.914 | 7.812 | 7.818 | 966,157 | -0.07(-0.84%) |
Sep 26, 2019 | 7.884 | 7.920 | 7.872 | 7.884 | 1,187,992 | +0.00(+0.00%) |
Sep 25, 2019 | 7.818 | 7.902 | 7.818 | 7.884 | 1,076,191 | +0.07(+0.92%) |
Sep 24, 2019 | 7.854 | 7.934 | 7.812 | 7.812 | 1,719,885 | -0.02(-0.31%) |
Sep 23, 2019 | 7.938 | 7.938 | 7.812 | 7.836 | 1,476,611 | -0.09(-1.14%) |
Sep 20, 2019 | 7.854 | 7.932 | 7.827 | 7.926 | 2,203,723 | +0.07(+0.84%) |
Sep 19, 2019 | 7.794 | 7.884 | 7.782 | 7.860 | 1,890,456 | +0.10(+1.32%) |
Sep 18, 2019 | 7.734 | 7.788 | 7.728 | 7.758 | 1,430,323 | +0.03(+0.39%) |
Sep 17, 2019 | 7.710 | 7.734 | 7.692 | 7.728 | 998,804 | +0.02(+0.23%) |
Sep 16, 2019 | 7.752 | 7.794 | 7.686 | 7.710 | 1,712,670 | -0.01(-0.08%) |
Sep 13, 2019 | 7.680 | 7.756 | 7.668 | 7.716 | 1,374,685 | +0.04(+0.55%) |
Sep 12, 2019 | 7.692 | 7.716 | 7.656 | 7.674 | 1,391,663 | +0.00(+0.00%) |
Sep 11, 2019 | 7.590 | 7.674 | 7.572 | 7.674 | 1,516,109 | +0.10(+1.35%) |
Sep 10, 2019 | 7.524 | 7.596 | 7.497 | 7.572 | 1,740,618 | +0.08(+1.12%) |
Sep 09, 2019 | 7.446 | 7.524 | 7.446 | 7.488 | 2,238,954 | +0.07(+0.89%) |
Sep 06, 2019 | 7.578 | 7.578 | 7.422 | 7.422 | 2,373,790 | -0.13(-1.67%) |
Sep 05, 2019 | 7.572 | 7.578 | 7.506 | 7.548 | 858,455 | +0.00(+0.00%) |
Sep 04, 2019 | 7.494 | 7.578 | 7.494 | 7.548 | 1,122,113 | +0.07(+0.96%) |
Sep 03, 2019 | 7.554 | 7.554 | 7.464 | 7.476 | 1,132,289 | -0.07(-0.88%) |
Aug 30, 2019 | 7.584 | 7.596 | 7.458 | 7.542 | 2,113,863 | +0.00(+0.00%) |
Aug 29, 2019 | 7.512 | 7.560 | 7.464 | 7.542 | 1,026,416 | +0.04(+0.48%) |
Aug 28, 2019 | 7.470 | 7.530 | 7.440 | 7.506 | 1,124,629 | +0.02(+0.32%) |
Aug 27, 2019 | 7.560 | 7.578 | 7.449 | 7.482 | 1,498,816 | -0.09(-1.19%) |
Aug 26, 2019 | 7.542 | 7.575 | 7.497 | 7.572 | 1,029,047 | +0.07(+0.96%) |
Aug 23, 2019 | 7.560 | 7.584 | 7.485 | 7.500 | 1,255,038 | -0.08(-1.11%) |
Aug 22, 2019 | 7.554 | 7.584 | 7.494 | 7.584 | 1,665,662 | +0.05(+0.64%) |
Aug 21, 2019 | 7.554 | 7.572 | 7.482 | 7.536 | 2,883,382 | +0.19(+2.53%) |
Aug 20, 2019 | 7.404 | 7.404 | 7.313 | 7.349 | 1,005,660 | -0.05(-0.73%) |
Aug 19, 2019 | 7.373 | 7.422 | 7.361 | 7.404 | 1,039,420 | +0.07(+0.90%) |
Aug 16, 2019 | 7.277 | 7.343 | 7.277 | 7.337 | 1,542,589 | +0.09(+1.24%) |
Aug 15, 2019 | 7.229 | 7.301 | 7.216 | 7.247 | 1,005,800 | +0.06(+0.84%) |
Aug 14, 2019 | 7.386 | 7.386 | 7.163 | 7.187 | 2,733,175 | -0.23(-3.16%) |
Aug 13, 2019 | 7.427 | 7.463 | 7.404 | 7.422 | 1,779,895 | +0.01(+0.08%) |
Aug 12, 2019 | 7.422 | 7.516 | 7.380 | 7.416 | 2,426,060 | +0.01(+0.16%) |
Aug 09, 2019 | 7.439 | 7.439 | 7.345 | 7.404 | 1,365,238 | -0.04(-0.47%) |
Aug 08, 2019 | 7.439 | 7.457 | 7.360 | 7.439 | 1,661,602 | +0.07(+0.96%) |
Aug 07, 2019 | 7.281 | 7.407 | 7.181 | 7.369 | 2,276,582 | +0.09(+1.29%) |
Aug 06, 2019 | 7.222 | 7.292 | 7.157 | 7.275 | 2,360,564 | +0.05(+0.73%) |
Aug 05, 2019 | 7.498 | 7.518 | 7.216 | 7.222 | 3,633,531 | -0.28(-3.76%) |
Aug 02, 2019 | 7.292 | 7.539 | 7.281 | 7.504 | 4,043,769 | +0.31(+4.33%) |