Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.325 | 8.352 | 8.281 | 8.290 | 28,761 | -0.08(-0.95%) |
Oct 30, 2019 | 8.307 | 8.369 | 8.267 | 8.369 | 14,307 | +0.01(+0.15%) |
Oct 29, 2019 | 8.334 | 8.555 | 8.254 | 8.357 | 39,153 | +0.06(+0.70%) |
Oct 28, 2019 | 8.148 | 8.343 | 8.092 | 8.298 | 40,362 | +0.16(+1.96%) |
Oct 25, 2019 | 8.035 | 8.139 | 8.008 | 8.139 | 6,316 | +0.04(+0.44%) |
Oct 24, 2019 | 8.086 | 8.148 | 7.988 | 8.103 | 11,677 | +0.08(+0.99%) |
Oct 23, 2019 | 8.103 | 8.157 | 8.006 | 8.024 | 16,017 | -0.09(-1.09%) |
Oct 22, 2019 | 8.041 | 8.157 | 8.041 | 8.112 | 8,392 | -0.01(-0.11%) |
Oct 21, 2019 | 7.970 | 8.130 | 7.970 | 8.121 | 16,249 | +0.13(+1.66%) |
Oct 18, 2019 | 8.068 | 8.068 | 7.926 | 7.988 | 5,865 | -0.14(-1.74%) |
Oct 17, 2019 | 8.010 | 8.144 | 7.944 | 8.130 | 19,922 | +0.10(+1.21%) |
Oct 16, 2019 | 7.944 | 8.064 | 7.944 | 8.033 | 8,202 | -0.03(-0.33%) |
Oct 15, 2019 | 8.006 | 8.059 | 7.944 | 8.059 | 23,001 | +0.07(+0.89%) |
Oct 14, 2019 | 7.864 | 8.033 | 7.864 | 7.988 | 7,016 | +0.09(+1.12%) |
Oct 11, 2019 | 8.068 | 8.157 | 7.900 | 7.900 | 32,596 | -0.05(-0.67%) |
Oct 10, 2019 | 7.979 | 8.050 | 7.908 | 7.953 | 233,584 | +0.04(+0.56%) |
Oct 09, 2019 | 8.059 | 8.059 | 7.908 | 7.908 | 4,989 | -0.16(-1.98%) |
Oct 08, 2019 | 8.001 | 8.139 | 7.901 | 8.068 | 5,647 | +0.04(+0.44%) |
Oct 07, 2019 | 8.041 | 8.139 | 7.998 | 8.033 | 28,640 | -0.07(-0.88%) |
Oct 04, 2019 | 8.024 | 8.139 | 7.979 | 8.103 | 13,196 | +0.08(+0.99%) |
Oct 03, 2019 | 8.068 | 8.174 | 7.997 | 8.024 | 18,045 | -0.08(-0.98%) |
Oct 02, 2019 | 8.086 | 8.183 | 7.979 | 8.103 | 19,598 | -0.13(-1.61%) |
Oct 01, 2019 | 8.183 | 8.263 | 8.033 | 8.236 | 25,413 | +0.09(+1.09%) |
Sep 30, 2019 | 8.139 | 8.228 | 8.103 | 8.148 | 35,284 | -0.04(-0.43%) |
Sep 27, 2019 | 7.917 | 8.237 | 7.917 | 8.183 | 49,628 | +0.27(+3.36%) |
Sep 26, 2019 | 7.926 | 8.033 | 7.904 | 7.917 | 28,801 | -0.07(-0.89%) |
Sep 25, 2019 | 7.864 | 7.988 | 7.846 | 7.988 | 22,850 | +0.14(+1.81%) |
Sep 24, 2019 | 7.873 | 8.006 | 7.820 | 7.846 | 38,623 | -0.04(-0.56%) |
Sep 23, 2019 | 7.988 | 8.001 | 7.820 | 7.891 | 62,391 | -0.11(-1.33%) |
Sep 20, 2019 | 8.174 | 8.210 | 7.997 | 7.997 | 26,280 | -0.16(-1.96%) |
Sep 19, 2019 | 8.103 | 8.201 | 8.086 | 8.157 | 15,364 | -0.01(-0.11%) |
Sep 18, 2019 | 8.174 | 8.210 | 8.095 | 8.165 | 18,332 | +0.03(+0.33%) |
Sep 17, 2019 | 7.997 | 8.210 | 7.997 | 8.139 | 50,827 | +0.14(+1.77%) |
Sep 16, 2019 | 8.148 | 8.148 | 7.997 | 7.997 | 18,920 | -0.23(-2.80%) |
Sep 13, 2019 | 8.219 | 8.307 | 8.077 | 8.228 | 25,942 | +0.08(+0.98%) |
Sep 12, 2019 | 8.290 | 8.290 | 8.148 | 8.148 | 32,543 | -0.20(-2.44%) |
Sep 11, 2019 | 8.316 | 8.405 | 8.236 | 8.352 | 27,138 | +0.11(+1.29%) |
Sep 10, 2019 | 8.396 | 8.396 | 8.201 | 8.245 | 31,746 | -0.09(-1.06%) |
Sep 09, 2019 | 8.423 | 8.423 | 8.307 | 8.334 | 59,505 | -0.01(-0.11%) |
Sep 06, 2019 | 8.281 | 8.396 | 8.234 | 8.343 | 33,724 | +0.12(+1.46%) |
Sep 05, 2019 | 8.538 | 8.538 | 8.183 | 8.223 | 44,774 | -0.27(-3.18%) |
Sep 04, 2019 | 8.325 | 8.538 | 8.316 | 8.494 | 414,321 | +0.20(+2.35%) |
Sep 03, 2019 | 8.245 | 8.369 | 8.157 | 8.298 | 42,137 | -0.08(-0.95%) |
Aug 30, 2019 | 8.742 | 8.777 | 8.371 | 8.378 | 104,219 | -0.04(-0.53%) |
Aug 29, 2019 | 7.997 | 8.511 | 7.970 | 8.423 | 471,218 | +0.49(+6.15%) |
Aug 28, 2019 | 7.846 | 7.979 | 7.722 | 7.935 | 45,978 | -0.05(-0.67%) |
Aug 27, 2019 | 8.068 | 8.068 | 7.891 | 7.988 | 8,071 | -0.03(-0.33%) |
Aug 26, 2019 | 8.015 | 8.050 | 7.855 | 8.015 | 17,750 | -0.00(-0.04%) |
Aug 23, 2019 | 7.975 | 8.140 | 7.879 | 8.018 | 79,742 | +0.04(+0.55%) |
Aug 22, 2019 | 7.757 | 7.975 | 7.713 | 7.975 | 28,812 | +0.24(+3.04%) |
Aug 21, 2019 | 7.713 | 7.809 | 7.678 | 7.739 | 46,795 | -0.09(-1.11%) |
Aug 20, 2019 | 7.922 | 7.922 | 7.644 | 7.827 | 69,828 | -0.10(-1.21%) |
Aug 19, 2019 | 8.010 | 8.010 | 7.922 | 7.922 | 23,511 | -0.03(-0.33%) |
Aug 16, 2019 | 7.931 | 8.071 | 7.922 | 7.949 | 15,833 | +0.02(+0.22%) |
Aug 15, 2019 | 7.574 | 7.931 | 7.522 | 7.931 | 45,822 | +0.43(+5.69%) |
Aug 14, 2019 | 7.661 | 7.696 | 7.417 | 7.504 | 232,692 | -0.30(-3.80%) |
Aug 13, 2019 | 7.835 | 7.844 | 7.652 | 7.800 | 11,504 | -0.03(-0.33%) |
Aug 12, 2019 | 7.626 | 7.844 | 7.626 | 7.827 | 13,884 | +0.16(+2.05%) |
Aug 09, 2019 | 7.774 | 7.774 | 7.452 | 7.670 | 20,193 | -0.10(-1.23%) |
Aug 08, 2019 | 7.792 | 7.835 | 7.766 | 7.766 | 8,708 | +0.01(+0.11%) |
Aug 07, 2019 | 7.691 | 7.757 | 7.691 | 7.757 | 1,614 | -0.03(-0.34%) |
Aug 06, 2019 | 7.583 | 7.783 | 7.583 | 7.783 | 7,475 | +0.20(+2.64%) |
Aug 05, 2019 | 7.583 | 7.591 | 7.417 | 7.583 | 15,907 | -0.01(-0.11%) |
Aug 02, 2019 | 7.708 | 7.927 | 7.504 | 7.591 | 15,489 | -0.29(-3.65%) |