Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.080 | 8.100 | 8.030 | 8.060 | 60,373 | -0.07(-0.86%) |
Oct 30, 2019 | 8.060 | 8.130 | 8.010 | 8.130 | 47,670 | -0.01(-0.12%) |
Oct 29, 2019 | 8.110 | 8.160 | 8.070 | 8.140 | 56,321 | +0.07(+0.87%) |
Oct 28, 2019 | 8.023 | 8.130 | 8.023 | 8.070 | 52,481 | +0.08(+1.06%) |
Oct 25, 2019 | 7.980 | 8.100 | 7.960 | 7.985 | 64,200 | +0.02(+0.28%) |
Oct 24, 2019 | 7.960 | 8.039 | 7.940 | 7.963 | 37,563 | -0.03(-0.34%) |
Oct 23, 2019 | 7.920 | 8.000 | 7.902 | 7.990 | 70,731 | +0.08(+0.98%) |
Oct 22, 2019 | 7.900 | 7.965 | 7.870 | 7.912 | 63,884 | -0.02(-0.22%) |
Oct 21, 2019 | 7.920 | 7.970 | 7.890 | 7.930 | 63,569 | -0.04(-0.50%) |
Oct 18, 2019 | 7.900 | 8.000 | 7.880 | 7.970 | 109,700 | +0.04(+0.50%) |
Oct 17, 2019 | 7.975 | 8.000 | 7.910 | 7.930 | 71,309 | +0.07(+0.89%) |
Oct 16, 2019 | 7.850 | 7.930 | 7.850 | 7.860 | 43,554 | -0.09(-1.13%) |
Oct 15, 2019 | 7.892 | 8.040 | 7.892 | 7.950 | 52,300 | +0.06(+0.76%) |
Oct 14, 2019 | 7.920 | 7.950 | 7.890 | 7.890 | 33,731 | -0.04(-0.50%) |
Oct 11, 2019 | 7.845 | 7.960 | 7.840 | 7.930 | 46,000 | +0.31(+4.07%) |
Oct 10, 2019 | 7.658 | 7.710 | 7.620 | 7.620 | 82,707 | +0.03(+0.40%) |
Oct 09, 2019 | 7.590 | 7.610 | 7.560 | 7.590 | 79,524 | +0.06(+0.80%) |
Oct 08, 2019 | 7.568 | 7.630 | 7.530 | 7.530 | 150,612 | -0.16(-2.08%) |
Oct 07, 2019 | 7.653 | 7.750 | 7.653 | 7.690 | 53,478 | -0.02(-0.26%) |
Oct 04, 2019 | 7.647 | 7.710 | 7.630 | 7.710 | 239,900 | +0.11(+1.45%) |
Oct 03, 2019 | 7.580 | 7.660 | 7.540 | 7.600 | 56,774 | +0.06(+0.80%) |
Oct 02, 2019 | 7.600 | 7.650 | 7.520 | 7.540 | 90,044 | -0.28(-3.58%) |
Oct 01, 2019 | 7.938 | 7.938 | 7.800 | 7.820 | 62,333 | -0.11(-1.39%) |
Sep 30, 2019 | 7.900 | 7.970 | 7.880 | 7.930 | 136,956 | +0.21(+2.72%) |
Sep 27, 2019 | 7.702 | 7.780 | 7.690 | 7.720 | 60,700 | +0.05(+0.65%) |
Sep 26, 2019 | 7.738 | 7.760 | 7.670 | 7.670 | 77,899 | +0.13(+1.72%) |
Sep 25, 2019 | 7.520 | 7.580 | 7.481 | 7.540 | 64,878 | -0.11(-1.44%) |
Sep 24, 2019 | 7.725 | 7.760 | 7.620 | 7.650 | 82,648 | -0.06(-0.78%) |
Sep 23, 2019 | 7.720 | 7.820 | 7.700 | 7.710 | 56,614 | -0.16(-2.01%) |
Sep 20, 2019 | 7.908 | 7.910 | 7.830 | 7.868 | 346,300 | +0.03(+0.36%) |
Sep 19, 2019 | 7.870 | 7.980 | 7.840 | 7.840 | 71,661 | -0.05(-0.68%) |
Sep 18, 2019 | 7.910 | 7.960 | 7.860 | 7.894 | 130,748 | -0.08(-0.96%) |
Sep 17, 2019 | 7.828 | 7.970 | 7.820 | 7.970 | 93,090 | +0.16(+2.05%) |
Sep 16, 2019 | 7.848 | 7.880 | 7.810 | 7.810 | 110,573 | -0.10(-1.26%) |
Sep 13, 2019 | 8.020 | 8.039 | 7.900 | 7.910 | 122,300 | -0.08(-1.00%) |
Sep 12, 2019 | 8.010 | 8.088 | 7.980 | 7.990 | 118,149 | -0.07(-0.87%) |
Sep 11, 2019 | 8.040 | 8.080 | 8.008 | 8.060 | 69,854 | +0.10(+1.26%) |
Sep 10, 2019 | 7.968 | 8.020 | 7.920 | 7.960 | 82,940 | +0.21(+2.71%) |
Sep 09, 2019 | 7.771 | 7.771 | 7.710 | 7.750 | 55,940 | +0.13(+1.71%) |
Sep 06, 2019 | 7.688 | 7.688 | 7.620 | 7.620 | 79,700 | +0.02(+0.26%) |
Sep 05, 2019 | 7.732 | 7.740 | 7.600 | 7.600 | 128,628 | -0.01(-0.16%) |
Sep 04, 2019 | 7.660 | 7.660 | 7.590 | 7.612 | 197,907 | +0.07(+0.95%) |
Sep 03, 2019 | 7.576 | 7.600 | 7.500 | 7.540 | 132,455 | +0.05(+0.67%) |
Aug 30, 2019 | 7.588 | 7.588 | 7.470 | 7.490 | 58,500 | -0.05(-0.68%) |
Aug 29, 2019 | 7.536 | 7.620 | 7.520 | 7.541 | 77,279 | +0.17(+2.32%) |
Aug 28, 2019 | 7.380 | 7.420 | 7.360 | 7.370 | 118,338 | -0.02(-0.27%) |
Aug 27, 2019 | 7.463 | 7.463 | 7.370 | 7.390 | 312,600 | +0.02(+0.22%) |
Aug 26, 2019 | 7.362 | 7.400 | 7.330 | 7.374 | 117,246 | +0.09(+1.29%) |
Aug 23, 2019 | 7.398 | 7.432 | 7.230 | 7.280 | 153,100 | -0.06(-0.82%) |
Aug 22, 2019 | 7.440 | 7.460 | 7.340 | 7.340 | 244,609 | -0.03(-0.41%) |
Aug 21, 2019 | 7.450 | 7.450 | 7.370 | 7.370 | 88,512 | +0.12(+1.65%) |
Aug 20, 2019 | 7.328 | 7.328 | 7.250 | 7.250 | 275,658 | -0.14(-1.95%) |
Aug 19, 2019 | 7.440 | 7.510 | 7.390 | 7.395 | 102,293 | +0.15(+2.10%) |
Aug 16, 2019 | 7.210 | 7.400 | 7.184 | 7.243 | 220,800 | +0.02(+0.32%) |
Aug 15, 2019 | 7.232 | 7.320 | 7.200 | 7.220 | 177,471 | -0.05(-0.69%) |
Aug 14, 2019 | 7.402 | 7.410 | 7.270 | 7.270 | 152,178 | -0.30(-3.99%) |
Aug 13, 2019 | 7.482 | 7.710 | 7.480 | 7.572 | 130,664 | +0.07(+0.96%) |
Aug 12, 2019 | 7.580 | 7.680 | 7.490 | 7.500 | 118,380 | -0.21(-2.72%) |
Aug 09, 2019 | 7.768 | 7.780 | 7.650 | 7.710 | 132,000 | -0.07(-0.90%) |
Aug 08, 2019 | 7.710 | 8.050 | 7.690 | 7.780 | 69,738 | +0.12(+1.57%) |
Aug 07, 2019 | 7.560 | 7.660 | 7.560 | 7.660 | 134,589 | +0.10(+1.32%) |
Aug 06, 2019 | 7.598 | 7.870 | 7.530 | 7.560 | 161,811 | +0.01(+0.20%) |
Aug 05, 2019 | 7.830 | 7.830 | 7.540 | 7.545 | 53,120 | -0.29(-3.64%) |
Aug 02, 2019 | 7.968 | 7.980 | 7.800 | 7.830 | 52,200 | -0.17(-2.12%) |