Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.054 | 8.101 | 7.894 | 8.023 | 213,869 | -0.02(-0.29%) |
Oct 30, 2019 | 8.101 | 8.128 | 7.859 | 8.046 | 305,491 | -0.07(-0.87%) |
Oct 29, 2019 | 8.171 | 8.242 | 7.882 | 8.117 | 266,720 | -0.14(-1.70%) |
Oct 28, 2019 | 8.312 | 8.312 | 8.148 | 8.258 | 140,444 | +0.02(+0.19%) |
Oct 25, 2019 | 8.125 | 8.303 | 8.125 | 8.242 | 217,530 | +0.05(+0.57%) |
Oct 24, 2019 | 8.336 | 8.336 | 8.039 | 8.195 | 157,541 | -0.15(-1.78%) |
Oct 23, 2019 | 8.383 | 8.406 | 8.195 | 8.344 | 193,761 | -0.05(-0.65%) |
Oct 22, 2019 | 8.211 | 8.430 | 8.101 | 8.398 | 208,013 | +0.22(+2.68%) |
Oct 21, 2019 | 8.117 | 8.242 | 8.046 | 8.179 | 232,866 | +0.18(+2.25%) |
Oct 18, 2019 | 7.999 | 8.085 | 7.874 | 7.999 | 262,417 | -0.09(-1.06%) |
Oct 17, 2019 | 7.968 | 8.132 | 7.923 | 8.085 | 244,370 | +0.12(+1.47%) |
Oct 16, 2019 | 7.812 | 7.968 | 7.812 | 7.968 | 220,131 | +0.12(+1.49%) |
Oct 15, 2019 | 7.679 | 7.851 | 7.593 | 7.851 | 256,378 | +0.22(+2.87%) |
Oct 14, 2019 | 7.734 | 7.741 | 7.499 | 7.632 | 294,286 | -0.12(-1.51%) |
Oct 11, 2019 | 7.741 | 7.921 | 7.679 | 7.749 | 395,033 | +0.10(+1.33%) |
Oct 10, 2019 | 7.429 | 7.730 | 7.429 | 7.648 | 310,991 | +0.18(+2.41%) |
Oct 09, 2019 | 7.374 | 7.569 | 7.280 | 7.468 | 369,676 | +0.15(+2.03%) |
Oct 08, 2019 | 7.108 | 7.382 | 6.889 | 7.319 | 429,616 | +0.19(+2.63%) |
Oct 07, 2019 | 7.108 | 7.247 | 7.092 | 7.131 | 441,373 | -0.05(-0.76%) |
Oct 04, 2019 | 7.178 | 7.237 | 7.131 | 7.186 | 343,623 | +0.04(+0.55%) |
Oct 03, 2019 | 7.077 | 7.171 | 6.959 | 7.147 | 363,495 | +0.06(+0.88%) |
Oct 02, 2019 | 7.202 | 7.202 | 6.897 | 7.085 | 646,372 | -0.19(-2.58%) |
Oct 01, 2019 | 7.350 | 7.479 | 7.124 | 7.272 | 501,646 | -0.11(-1.48%) |
Sep 30, 2019 | 7.429 | 7.487 | 7.331 | 7.382 | 422,447 | -0.03(-0.42%) |
Sep 27, 2019 | 7.444 | 7.640 | 7.382 | 7.413 | 408,716 | -0.03(-0.42%) |
Sep 26, 2019 | 7.538 | 7.562 | 7.264 | 7.444 | 271,323 | -0.09(-1.24%) |
Sep 25, 2019 | 7.483 | 7.663 | 7.374 | 7.538 | 309,605 | +0.02(+0.21%) |
Sep 24, 2019 | 7.694 | 7.796 | 7.390 | 7.522 | 411,986 | -0.13(-1.74%) |
Sep 23, 2019 | 7.679 | 7.788 | 7.483 | 7.655 | 328,938 | -0.11(-1.41%) |
Sep 20, 2019 | 7.835 | 7.945 | 7.710 | 7.765 | 351,296 | -0.07(-0.90%) |
Sep 19, 2019 | 7.921 | 7.937 | 7.734 | 7.835 | 195,478 | -0.05(-0.69%) |
Sep 18, 2019 | 7.960 | 8.015 | 7.683 | 7.890 | 343,364 | -0.02(-0.30%) |
Sep 17, 2019 | 7.984 | 8.023 | 7.851 | 7.913 | 292,119 | -0.14(-1.75%) |
Sep 16, 2019 | 8.148 | 8.195 | 7.976 | 8.054 | 348,442 | -0.16(-2.00%) |
Sep 13, 2019 | 8.171 | 8.304 | 8.023 | 8.218 | 279,554 | +0.05(+0.57%) |
Sep 12, 2019 | 8.297 | 8.422 | 8.062 | 8.171 | 536,696 | -0.16(-1.97%) |
Sep 11, 2019 | 8.265 | 8.383 | 8.093 | 8.336 | 393,432 | +0.09(+1.04%) |
Sep 10, 2019 | 8.195 | 8.258 | 8.148 | 8.250 | 348,234 | +0.00(+0.00%) |
Sep 09, 2019 | 8.085 | 8.250 | 8.023 | 8.250 | 367,545 | +0.21(+2.63%) |
Sep 06, 2019 | 8.140 | 8.211 | 7.913 | 8.039 | 283,006 | -0.02(-0.29%) |
Sep 05, 2019 | 7.984 | 8.195 | 7.984 | 8.062 | 488,858 | +0.14(+1.78%) |
Sep 04, 2019 | 7.921 | 7.976 | 7.710 | 7.921 | 433,854 | +0.00(+0.00%) |
Sep 03, 2019 | 8.297 | 8.347 | 7.870 | 7.921 | 518,886 | -0.45(-5.42%) |
Aug 30, 2019 | 8.523 | 8.664 | 8.289 | 8.375 | 775,871 | -0.14(-1.65%) |
Aug 29, 2019 | 7.663 | 8.664 | 7.468 | 8.516 | 2,455,943 | +1.70(+24.89%) |
Aug 28, 2019 | 6.553 | 6.866 | 6.490 | 6.819 | 660,719 | +0.21(+3.20%) |
Aug 27, 2019 | 6.764 | 6.928 | 6.553 | 6.608 | 378,051 | -0.10(-1.52%) |
Aug 26, 2019 | 6.522 | 6.725 | 6.404 | 6.709 | 362,481 | +0.24(+3.75%) |
Aug 23, 2019 | 6.897 | 6.905 | 6.357 | 6.467 | 466,775 | -0.60(-8.52%) |
Aug 22, 2019 | 6.553 | 7.202 | 6.553 | 7.069 | 364,108 | +0.55(+8.39%) |
Aug 21, 2019 | 6.443 | 6.608 | 6.420 | 6.522 | 502,218 | +0.17(+2.71%) |
Aug 20, 2019 | 6.334 | 6.404 | 6.240 | 6.350 | 325,285 | +0.05(+0.87%) |
Aug 19, 2019 | 6.436 | 6.475 | 6.263 | 6.295 | 317,401 | -0.04(-0.62%) |
Aug 16, 2019 | 6.310 | 6.381 | 6.232 | 6.334 | 335,695 | +0.05(+0.87%) |
Aug 15, 2019 | 6.357 | 6.389 | 6.146 | 6.279 | 264,554 | -0.07(-1.11%) |
Aug 14, 2019 | 6.326 | 6.451 | 6.224 | 6.350 | 262,374 | -0.20(-2.99%) |
Aug 13, 2019 | 6.271 | 6.803 | 6.271 | 6.545 | 329,392 | +0.25(+3.98%) |
Aug 12, 2019 | 6.138 | 6.310 | 6.037 | 6.295 | 847,959 | +0.08(+1.26%) |
Aug 09, 2019 | 6.318 | 6.381 | 6.177 | 6.217 | 206,532 | -0.13(-2.09%) |
Aug 08, 2019 | 6.326 | 6.420 | 6.256 | 6.350 | 155,949 | +0.04(+0.62%) |
Aug 07, 2019 | 6.177 | 6.342 | 6.154 | 6.310 | 166,594 | +0.05(+0.75%) |
Aug 06, 2019 | 6.099 | 6.263 | 6.068 | 6.263 | 395,109 | +0.16(+2.69%) |
Aug 05, 2019 | 6.138 | 6.146 | 5.959 | 6.099 | 293,980 | -0.05(-0.76%) |
Aug 02, 2019 | 6.060 | 6.279 | 6.060 | 6.146 | 278,019 | +0.02(+0.38%) |