Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.696 | 7.843 | 7.367 | 7.614 | 4,655,357 | -0.14(-1.77%) |
Oct 30, 2019 | 8.712 | 8.712 | 7.696 | 7.751 | 4,532,970 | -0.66(-7.83%) |
Oct 29, 2019 | 8.090 | 8.465 | 7.925 | 8.410 | 3,903,013 | +0.26(+3.14%) |
Oct 28, 2019 | 8.502 | 8.593 | 8.117 | 8.154 | 4,644,186 | -0.26(-3.05%) |
Oct 25, 2019 | 7.788 | 8.410 | 7.788 | 8.410 | 6,703,197 | +0.58(+7.36%) |
Oct 24, 2019 | 7.889 | 8.126 | 7.468 | 7.834 | 8,006,870 | -0.06(-0.81%) |
Oct 23, 2019 | 7.788 | 8.172 | 7.486 | 7.898 | 6,680,738 | +0.06(+0.82%) |
Oct 22, 2019 | 7.596 | 7.971 | 7.404 | 7.834 | 5,490,350 | +0.24(+3.13%) |
Oct 21, 2019 | 7.156 | 7.715 | 7.129 | 7.596 | 4,406,490 | +0.43(+6.00%) |
Oct 18, 2019 | 7.120 | 7.408 | 7.083 | 7.166 | 6,613,812 | +0.05(+0.64%) |
Oct 17, 2019 | 7.175 | 7.285 | 7.019 | 7.120 | 3,892,698 | -0.05(-0.77%) |
Oct 16, 2019 | 7.294 | 7.486 | 7.092 | 7.175 | 4,630,381 | -0.12(-1.69%) |
Oct 15, 2019 | 7.431 | 7.605 | 7.248 | 7.298 | 4,015,954 | -0.16(-2.15%) |
Oct 14, 2019 | 7.376 | 7.550 | 7.065 | 7.458 | 4,235,993 | -0.10(-1.27%) |
Oct 11, 2019 | 7.303 | 7.641 | 7.303 | 7.555 | 3,283,849 | +0.34(+4.76%) |
Oct 10, 2019 | 7.248 | 7.349 | 7.028 | 7.211 | 2,502,677 | +0.05(+0.64%) |
Oct 09, 2019 | 7.339 | 7.385 | 7.138 | 7.166 | 2,854,447 | -0.07(-1.01%) |
Oct 08, 2019 | 7.047 | 7.458 | 7.037 | 7.239 | 3,144,132 | -0.09(-1.25%) |
Oct 07, 2019 | 7.641 | 7.733 | 7.321 | 7.330 | 6,069,266 | -0.25(-3.32%) |
Oct 04, 2019 | 7.623 | 7.696 | 7.394 | 7.582 | 3,510,589 | +0.00(+0.00%) |
Oct 03, 2019 | 7.312 | 7.596 | 7.184 | 7.582 | 4,689,156 | +0.13(+1.78%) |
Oct 02, 2019 | 7.632 | 7.870 | 7.385 | 7.449 | 5,068,960 | -0.20(-2.63%) |
Oct 01, 2019 | 7.879 | 8.067 | 7.518 | 7.651 | 3,404,476 | -0.17(-2.22%) |
Sep 30, 2019 | 7.788 | 7.870 | 7.651 | 7.824 | 4,174,012 | -0.07(-0.93%) |
Sep 27, 2019 | 7.980 | 8.209 | 7.779 | 7.898 | 3,970,516 | -0.27(-3.36%) |
Sep 26, 2019 | 8.218 | 8.305 | 8.099 | 8.172 | 2,603,390 | -0.16(-1.87%) |
Sep 25, 2019 | 8.117 | 8.447 | 8.090 | 8.328 | 4,973,324 | +0.06(+0.78%) |
Sep 24, 2019 | 8.712 | 8.767 | 8.117 | 8.264 | 4,893,275 | -0.62(-7.00%) |
Sep 23, 2019 | 8.785 | 8.968 | 8.666 | 8.886 | 3,875,561 | +0.04(+0.41%) |
Sep 20, 2019 | 8.822 | 9.023 | 8.740 | 8.849 | 5,936,652 | +0.03(+0.31%) |
Sep 19, 2019 | 8.968 | 9.069 | 8.758 | 8.822 | 4,539,918 | -0.08(-0.92%) |
Sep 18, 2019 | 8.859 | 9.106 | 8.767 | 8.904 | 3,776,577 | -0.12(-1.32%) |
Sep 17, 2019 | 10.05 | 10.08 | 8.904 | 9.023 | 6,033,700 | -1.06(-10.53%) |
Sep 16, 2019 | 9.563 | 10.24 | 9.161 | 10.08 | 11,560,221 | +1.75(+20.97%) |
Sep 13, 2019 | 8.282 | 8.483 | 8.191 | 8.337 | 3,729,134 | +0.12(+1.45%) |
Sep 12, 2019 | 8.374 | 8.593 | 8.181 | 8.218 | 5,244,563 | -0.56(-6.36%) |
Sep 11, 2019 | 8.904 | 9.051 | 8.538 | 8.776 | 4,370,408 | -0.05(-0.62%) |
Sep 10, 2019 | 8.923 | 9.124 | 8.785 | 8.831 | 4,049,420 | +0.02(+0.21%) |
Sep 09, 2019 | 8.364 | 8.831 | 8.035 | 8.813 | 3,280,699 | +0.60(+7.36%) |
Sep 06, 2019 | 8.154 | 8.383 | 7.861 | 8.209 | 3,532,225 | +0.01(+0.11%) |
Sep 05, 2019 | 7.889 | 8.300 | 7.840 | 8.200 | 4,453,325 | +0.46(+5.91%) |
Sep 04, 2019 | 7.852 | 8.008 | 7.490 | 7.742 | 4,382,254 | +0.05(+0.71%) |
Sep 03, 2019 | 7.605 | 7.751 | 7.487 | 7.687 | 4,280,736 | -0.19(-2.43%) |
Aug 30, 2019 | 8.143 | 8.234 | 7.797 | 7.878 | 4,267,089 | -0.21(-2.59%) |
Aug 29, 2019 | 7.915 | 8.188 | 7.815 | 8.088 | 5,052,458 | +0.28(+3.62%) |
Aug 28, 2019 | 7.523 | 7.924 | 7.423 | 7.806 | 5,067,770 | +0.38(+5.15%) |
Aug 27, 2019 | 7.432 | 7.655 | 7.346 | 7.423 | 5,937,912 | +0.06(+0.87%) |
Aug 26, 2019 | 7.505 | 7.551 | 7.296 | 7.359 | 4,887,093 | +0.16(+2.28%) |
Aug 23, 2019 | 7.478 | 7.642 | 7.168 | 7.195 | 4,357,668 | -0.42(-5.50%) |
Aug 22, 2019 | 7.888 | 8.015 | 7.569 | 7.614 | 3,332,691 | -0.17(-2.22%) |
Aug 21, 2019 | 7.769 | 7.951 | 7.751 | 7.787 | 4,186,242 | +0.15(+2.03%) |
Aug 20, 2019 | 7.924 | 7.997 | 7.560 | 7.633 | 6,642,137 | -0.35(-4.34%) |
Aug 19, 2019 | 8.006 | 8.097 | 7.924 | 7.979 | 3,793,104 | +0.16(+2.10%) |
Aug 16, 2019 | 7.778 | 7.883 | 7.710 | 7.815 | 4,053,652 | +0.10(+1.30%) |
Aug 15, 2019 | 7.687 | 7.842 | 7.578 | 7.715 | 3,898,668 | -0.06(-0.82%) |
Aug 14, 2019 | 7.924 | 8.006 | 7.746 | 7.778 | 3,780,833 | -0.39(-4.79%) |
Aug 13, 2019 | 8.079 | 8.580 | 8.006 | 8.170 | 4,091,156 | +0.05(+0.56%) |
Aug 12, 2019 | 8.325 | 8.325 | 7.988 | 8.124 | 4,781,518 | -0.23(-2.73%) |
Aug 09, 2019 | 8.953 | 8.953 | 8.124 | 8.352 | 5,429,793 | -0.53(-5.95%) |
Aug 08, 2019 | 8.899 | 9.044 | 8.625 | 8.880 | 6,537,157 | +0.05(+0.62%) |
Aug 07, 2019 | 8.398 | 8.871 | 8.370 | 8.826 | 5,327,603 | -0.02(-0.21%) |
Aug 06, 2019 | 9.135 | 9.263 | 8.543 | 8.844 | 4,047,831 | -0.26(-2.80%) |
Aug 05, 2019 | 9.072 | 9.190 | 8.862 | 9.099 | 4,044,335 | -0.31(-3.29%) |
Aug 02, 2019 | 9.509 | 9.645 | 9.090 | 9.409 | 3,468,128 | -0.09(-0.96%) |