Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.550 | 7.620 | 7.500 | 7.525 | 86,307 | -0.02(-0.33%) |
Oct 30, 2019 | 7.650 | 7.650 | 7.470 | 7.550 | 76,945 | -0.12(-1.56%) |
Oct 29, 2019 | 7.660 | 7.760 | 7.560 | 7.670 | 81,145 | +0.00(+0.00%) |
Oct 28, 2019 | 7.620 | 7.730 | 7.610 | 7.670 | 80,514 | +0.10(+1.32%) |
Oct 25, 2019 | 7.390 | 7.620 | 7.310 | 7.570 | 82,000 | +0.13(+1.75%) |
Oct 24, 2019 | 7.530 | 7.530 | 7.310 | 7.440 | 266,535 | -0.02(-0.27%) |
Oct 23, 2019 | 7.460 | 7.540 | 7.340 | 7.460 | 198,841 | -0.02(-0.27%) |
Oct 22, 2019 | 7.460 | 7.575 | 7.460 | 7.480 | 90,454 | -0.02(-0.27%) |
Oct 21, 2019 | 7.430 | 7.550 | 7.370 | 7.500 | 55,356 | +0.13(+1.76%) |
Oct 18, 2019 | 7.390 | 7.430 | 7.190 | 7.370 | 107,700 | -0.10(-1.34%) |
Oct 17, 2019 | 7.450 | 7.670 | 7.408 | 7.470 | 75,544 | +0.03(+0.40%) |
Oct 16, 2019 | 7.270 | 7.460 | 7.130 | 7.440 | 105,840 | +0.11(+1.50%) |
Oct 15, 2019 | 7.260 | 7.420 | 7.200 | 7.330 | 85,769 | +0.06(+0.83%) |
Oct 14, 2019 | 7.440 | 7.440 | 7.250 | 7.270 | 60,342 | -0.15(-2.02%) |
Oct 11, 2019 | 7.400 | 7.550 | 7.390 | 7.420 | 61,800 | +0.07(+0.95%) |
Oct 10, 2019 | 7.400 | 7.430 | 7.250 | 7.350 | 67,848 | -0.02(-0.27%) |
Oct 09, 2019 | 7.630 | 7.650 | 7.350 | 7.370 | 91,718 | -0.21(-2.71%) |
Oct 08, 2019 | 7.700 | 7.760 | 7.570 | 7.575 | 88,396 | -0.16(-2.01%) |
Oct 07, 2019 | 7.650 | 7.760 | 7.570 | 7.730 | 78,376 | +0.06(+0.78%) |
Oct 04, 2019 | 7.440 | 7.700 | 7.430 | 7.670 | 104,000 | +0.24(+3.16%) |
Oct 03, 2019 | 7.560 | 7.630 | 7.380 | 7.435 | 128,934 | -0.29(-3.69%) |
Oct 02, 2019 | 7.760 | 7.830 | 7.590 | 7.720 | 84,534 | -0.12(-1.53%) |
Oct 01, 2019 | 8.020 | 8.170 | 7.805 | 7.840 | 125,327 | -0.17(-2.06%) |
Sep 30, 2019 | 7.880 | 8.110 | 7.880 | 8.005 | 133,693 | +0.10(+1.20%) |
Sep 27, 2019 | 8.210 | 8.240 | 7.890 | 7.910 | 208,600 | -0.27(-3.30%) |
Sep 26, 2019 | 8.270 | 8.310 | 8.125 | 8.180 | 103,422 | -0.09(-1.09%) |
Sep 25, 2019 | 8.200 | 8.300 | 8.090 | 8.270 | 168,020 | +0.07(+0.85%) |
Sep 24, 2019 | 8.250 | 8.300 | 8.150 | 8.200 | 192,022 | -0.03(-0.36%) |
Sep 23, 2019 | 8.050 | 8.260 | 8.050 | 8.230 | 129,706 | +0.13(+1.60%) |
Sep 20, 2019 | 7.910 | 8.190 | 7.850 | 8.100 | 218,800 | +0.21(+2.66%) |
Sep 19, 2019 | 7.750 | 7.990 | 7.590 | 7.890 | 239,711 | +0.19(+2.47%) |
Sep 18, 2019 | 7.940 | 7.940 | 7.550 | 7.700 | 89,058 | -0.26(-3.27%) |
Sep 17, 2019 | 7.830 | 8.000 | 7.800 | 7.960 | 147,408 | +0.10(+1.27%) |
Sep 16, 2019 | 7.650 | 7.990 | 7.510 | 7.860 | 265,121 | +0.19(+2.48%) |
Sep 13, 2019 | 8.090 | 8.180 | 7.640 | 7.670 | 240,900 | -0.40(-4.96%) |
Sep 12, 2019 | 8.300 | 8.300 | 8.020 | 8.070 | 206,972 | -0.18(-2.18%) |
Sep 11, 2019 | 8.180 | 8.320 | 8.060 | 8.250 | 227,028 | +0.04(+0.49%) |
Sep 10, 2019 | 8.130 | 8.320 | 8.070 | 8.210 | 203,356 | -0.02(-0.24%) |
Sep 09, 2019 | 8.310 | 8.320 | 8.020 | 8.230 | 220,313 | -0.03(-0.36%) |
Sep 06, 2019 | 8.150 | 8.270 | 8.150 | 8.260 | 122,400 | +0.18(+2.23%) |
Sep 05, 2019 | 7.800 | 8.130 | 7.640 | 8.080 | 253,071 | +0.20(+2.54%) |
Sep 04, 2019 | 7.000 | 8.060 | 7.000 | 7.880 | 552,100 | +0.32(+4.23%) |
Sep 03, 2019 | 7.280 | 7.780 | 7.250 | 7.560 | 335,858 | +0.38(+5.29%) |
Aug 30, 2019 | 7.250 | 7.250 | 6.990 | 7.180 | 86,100 | -0.03(-0.42%) |
Aug 29, 2019 | 7.250 | 7.250 | 7.130 | 7.210 | 102,551 | +0.05(+0.70%) |
Aug 28, 2019 | 6.560 | 7.180 | 6.540 | 7.160 | 145,950 | +0.59(+8.98%) |
Aug 27, 2019 | 6.680 | 6.795 | 6.360 | 6.570 | 443,448 | -0.04(-0.61%) |
Aug 26, 2019 | 6.870 | 6.870 | 6.570 | 6.610 | 291,034 | -0.19(-2.79%) |
Aug 23, 2019 | 6.890 | 6.970 | 6.760 | 6.800 | 98,400 | -0.11(-1.59%) |
Aug 22, 2019 | 6.960 | 7.050 | 6.850 | 6.910 | 77,990 | -0.03(-0.43%) |
Aug 21, 2019 | 6.920 | 7.000 | 6.840 | 6.940 | 157,951 | +0.11(+1.61%) |
Aug 20, 2019 | 6.890 | 6.935 | 6.790 | 6.830 | 132,584 | -0.09(-1.30%) |
Aug 19, 2019 | 7.190 | 7.190 | 6.880 | 6.920 | 98,920 | -0.15(-2.12%) |
Aug 16, 2019 | 6.940 | 7.120 | 6.940 | 7.070 | 83,100 | +0.19(+2.76%) |
Aug 15, 2019 | 7.000 | 7.000 | 6.810 | 6.880 | 74,572 | -0.09(-1.29%) |
Aug 14, 2019 | 6.990 | 7.050 | 6.850 | 6.970 | 138,278 | -0.13(-1.83%) |
Aug 13, 2019 | 7.000 | 7.170 | 6.950 | 7.100 | 94,047 | +0.09(+1.28%) |
Aug 12, 2019 | 7.120 | 7.205 | 6.970 | 7.010 | 80,247 | -0.19(-2.64%) |
Aug 09, 2019 | 7.200 | 7.290 | 7.030 | 7.200 | 69,200 | -0.04(-0.55%) |
Aug 08, 2019 | 7.050 | 7.270 | 6.960 | 7.240 | 183,517 | +0.26(+3.72%) |
Aug 07, 2019 | 6.860 | 7.020 | 6.770 | 6.980 | 184,084 | +0.02(+0.29%) |
Aug 06, 2019 | 7.100 | 7.300 | 6.900 | 6.960 | 260,159 | -0.13(-1.83%) |
Aug 05, 2019 | 7.160 | 7.210 | 7.050 | 7.090 | 158,945 | -0.28(-3.80%) |
Aug 02, 2019 | 7.470 | 7.540 | 7.260 | 7.370 | 153,900 | -0.17(-2.25%) |