Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.650 | 7.660 | 7.235 | 7.350 | 1,845,120 | -0.33(-4.30%) |
Oct 30, 2019 | 7.730 | 7.740 | 7.570 | 7.680 | 1,453,259 | -0.08(-1.03%) |
Oct 29, 2019 | 7.590 | 7.870 | 7.585 | 7.760 | 1,778,875 | +0.15(+1.97%) |
Oct 28, 2019 | 7.880 | 7.895 | 7.610 | 7.610 | 1,814,031 | -0.29(-3.67%) |
Oct 25, 2019 | 8.300 | 8.320 | 7.570 | 7.900 | 1,906,300 | -0.52(-6.18%) |
Oct 24, 2019 | 8.500 | 8.520 | 8.310 | 8.420 | 1,678,198 | -0.07(-0.82%) |
Oct 23, 2019 | 8.400 | 8.500 | 8.320 | 8.490 | 869,043 | +0.08(+0.95%) |
Oct 22, 2019 | 8.420 | 8.500 | 8.360 | 8.410 | 762,658 | -0.06(-0.71%) |
Oct 21, 2019 | 8.760 | 8.800 | 8.460 | 8.470 | 1,330,885 | -0.19(-2.19%) |
Oct 18, 2019 | 8.560 | 8.690 | 8.480 | 8.660 | 1,075,900 | +0.04(+0.46%) |
Oct 17, 2019 | 8.560 | 8.750 | 8.480 | 8.620 | 892,421 | +0.11(+1.29%) |
Oct 16, 2019 | 8.460 | 8.555 | 8.305 | 8.510 | 1,157,668 | +0.01(+0.12%) |
Oct 15, 2019 | 8.130 | 8.510 | 8.130 | 8.500 | 2,921,807 | +0.43(+5.33%) |
Oct 14, 2019 | 8.110 | 8.160 | 8.010 | 8.070 | 967,453 | -0.05(-0.62%) |
Oct 11, 2019 | 7.820 | 8.180 | 7.805 | 8.120 | 1,291,200 | +0.43(+5.59%) |
Oct 10, 2019 | 7.680 | 7.740 | 7.590 | 7.690 | 969,958 | +0.05(+0.65%) |
Oct 09, 2019 | 7.590 | 7.710 | 7.550 | 7.640 | 1,062,505 | +0.13(+1.73%) |
Oct 08, 2019 | 7.650 | 7.690 | 7.500 | 7.510 | 1,686,580 | -0.25(-3.22%) |
Oct 07, 2019 | 7.740 | 7.840 | 7.720 | 7.760 | 1,249,186 | -0.01(-0.13%) |
Oct 04, 2019 | 7.850 | 7.930 | 7.590 | 7.770 | 734,700 | -0.05(-0.64%) |
Oct 03, 2019 | 7.600 | 7.870 | 7.600 | 7.820 | 1,648,026 | +0.17(+2.22%) |
Oct 02, 2019 | 7.720 | 7.740 | 7.570 | 7.650 | 1,116,060 | -0.13(-1.67%) |
Oct 01, 2019 | 7.800 | 7.950 | 7.705 | 7.780 | 1,852,680 | +0.20(+2.64%) |
Sep 30, 2019 | 7.400 | 7.680 | 7.400 | 7.580 | 2,323,401 | +0.18(+2.43%) |
Sep 27, 2019 | 7.450 | 7.590 | 7.380 | 7.400 | 812,000 | -0.02(-0.27%) |
Sep 26, 2019 | 7.580 | 7.580 | 7.320 | 7.420 | 1,024,161 | -0.18(-2.37%) |
Sep 25, 2019 | 7.320 | 7.620 | 7.320 | 7.600 | 1,069,606 | +0.25(+3.40%) |
Sep 24, 2019 | 7.690 | 7.690 | 7.280 | 7.350 | 2,242,769 | -0.31(-4.05%) |
Sep 23, 2019 | 7.760 | 7.780 | 7.530 | 7.660 | 1,713,099 | -0.16(-2.05%) |
Sep 20, 2019 | 7.820 | 7.935 | 7.745 | 7.820 | 1,913,800 | -0.01(-0.13%) |
Sep 19, 2019 | 7.890 | 8.100 | 7.820 | 7.830 | 829,452 | -0.02(-0.25%) |
Sep 18, 2019 | 7.860 | 7.950 | 7.715 | 7.850 | 1,980,319 | +0.00(+0.00%) |
Sep 17, 2019 | 7.990 | 7.990 | 7.730 | 7.850 | 1,052,352 | -0.18(-2.24%) |
Sep 16, 2019 | 8.050 | 8.105 | 7.900 | 8.030 | 1,778,259 | -0.12(-1.47%) |
Sep 13, 2019 | 8.420 | 8.540 | 7.950 | 8.150 | 1,282,100 | -0.18(-2.16%) |
Sep 12, 2019 | 8.660 | 8.660 | 8.290 | 8.330 | 1,955,879 | -0.24(-2.80%) |
Sep 11, 2019 | 8.300 | 8.690 | 8.170 | 8.570 | 2,474,159 | +0.39(+4.77%) |
Sep 10, 2019 | 8.150 | 8.280 | 8.125 | 8.180 | 1,844,315 | -0.01(-0.12%) |
Sep 09, 2019 | 8.000 | 8.300 | 8.000 | 8.190 | 1,529,228 | +0.26(+3.28%) |
Sep 06, 2019 | 8.050 | 8.090 | 7.930 | 7.930 | 1,250,100 | -0.07(-0.88%) |
Sep 05, 2019 | 8.030 | 8.060 | 7.810 | 8.000 | 1,023,284 | +0.08(+1.01%) |
Sep 04, 2019 | 7.880 | 8.000 | 7.875 | 7.920 | 832,836 | +0.11(+1.41%) |
Sep 03, 2019 | 8.090 | 8.120 | 7.800 | 7.810 | 1,661,577 | -0.37(-4.52%) |
Aug 30, 2019 | 8.140 | 8.250 | 8.050 | 8.180 | 739,600 | +0.08(+0.99%) |
Aug 29, 2019 | 8.020 | 8.120 | 8.015 | 8.100 | 731,442 | +0.16(+2.02%) |
Aug 28, 2019 | 7.750 | 7.990 | 7.710 | 7.940 | 1,112,241 | +0.18(+2.32%) |
Aug 27, 2019 | 8.150 | 8.190 | 7.750 | 7.760 | 1,655,904 | -0.33(-4.08%) |
Aug 26, 2019 | 7.910 | 8.160 | 7.890 | 8.090 | 864,790 | +0.24(+3.06%) |
Aug 23, 2019 | 8.190 | 8.260 | 7.840 | 7.850 | 1,525,800 | -0.40(-4.85%) |
Aug 22, 2019 | 8.260 | 8.310 | 8.180 | 8.250 | 720,758 | +0.02(+0.24%) |
Aug 21, 2019 | 8.300 | 8.300 | 8.180 | 8.230 | 528,998 | +0.00(+0.00%) |
Aug 20, 2019 | 8.290 | 8.360 | 8.130 | 8.230 | 707,430 | -0.09(-1.08%) |
Aug 19, 2019 | 8.440 | 8.500 | 8.290 | 8.320 | 1,104,777 | -0.04(-0.48%) |
Aug 16, 2019 | 8.290 | 8.460 | 8.280 | 8.360 | 1,122,400 | +0.10(+1.21%) |
Aug 15, 2019 | 8.010 | 8.300 | 7.970 | 8.260 | 1,536,816 | +0.25(+3.12%) |
Aug 14, 2019 | 7.990 | 8.055 | 7.940 | 8.010 | 1,112,058 | -0.12(-1.48%) |
Aug 13, 2019 | 7.950 | 8.140 | 7.930 | 8.130 | 993,147 | +0.17(+2.14%) |
Aug 12, 2019 | 7.980 | 8.110 | 7.930 | 7.960 | 636,838 | -0.02(-0.25%) |
Aug 09, 2019 | 8.030 | 8.130 | 7.915 | 7.980 | 958,600 | -0.11(-1.36%) |
Aug 08, 2019 | 8.090 | 8.140 | 7.875 | 8.090 | 1,183,731 | +0.04(+0.50%) |
Aug 07, 2019 | 7.710 | 8.110 | 7.580 | 8.050 | 1,234,915 | +0.26(+3.34%) |
Aug 06, 2019 | 7.410 | 7.810 | 7.190 | 7.790 | 2,548,548 | +0.45(+6.13%) |
Aug 05, 2019 | 7.420 | 7.460 | 7.150 | 7.340 | 1,220,395 | -0.24(-3.17%) |
Aug 02, 2019 | 7.500 | 7.600 | 7.350 | 7.580 | 1,167,600 | +0.03(+0.40%) |