Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.417 | 7.417 | 7.253 | 7.368 | 29,039 | -0.15(-1.97%) |
Oct 30, 2019 | 7.476 | 7.516 | 7.368 | 7.516 | 21,899 | -0.10(-1.30%) |
Oct 29, 2019 | 7.743 | 7.743 | 7.561 | 7.615 | 23,569 | -0.24(-3.02%) |
Oct 28, 2019 | 7.763 | 7.871 | 7.723 | 7.852 | 39,662 | -0.06(-0.75%) |
Oct 25, 2019 | 7.812 | 7.911 | 7.802 | 7.911 | 8,808 | +0.13(+1.65%) |
Oct 24, 2019 | 7.812 | 7.822 | 7.783 | 7.783 | 7,539 | -0.01(-0.13%) |
Oct 23, 2019 | 7.733 | 7.792 | 7.733 | 7.792 | 14,521 | -0.03(-0.38%) |
Oct 22, 2019 | 7.802 | 7.842 | 7.760 | 7.822 | 18,526 | -0.01(-0.13%) |
Oct 21, 2019 | 7.901 | 7.901 | 7.802 | 7.832 | 24,651 | +0.12(+1.54%) |
Oct 18, 2019 | 7.792 | 7.852 | 7.713 | 7.713 | 23,895 | -0.14(-1.76%) |
Oct 17, 2019 | 7.980 | 7.980 | 7.852 | 7.852 | 12,852 | -0.04(-0.50%) |
Oct 16, 2019 | 7.862 | 7.901 | 7.842 | 7.891 | 20,427 | -0.04(-0.50%) |
Oct 15, 2019 | 7.931 | 7.995 | 7.901 | 7.931 | 12,624 | -0.03(-0.37%) |
Oct 14, 2019 | 7.960 | 8.000 | 7.941 | 7.960 | 18,064 | -0.16(-1.95%) |
Oct 11, 2019 | 8.079 | 8.148 | 8.030 | 8.118 | 43,436 | +0.20(+2.49%) |
Oct 10, 2019 | 7.783 | 7.990 | 7.783 | 7.921 | 39,025 | +0.24(+3.08%) |
Oct 09, 2019 | 7.684 | 7.723 | 7.634 | 7.684 | 38,741 | +0.12(+1.57%) |
Oct 08, 2019 | 7.585 | 7.637 | 7.565 | 7.565 | 32,216 | +0.01(+0.13%) |
Oct 07, 2019 | 7.595 | 7.704 | 7.551 | 7.555 | 17,124 | -0.10(-1.29%) |
Oct 04, 2019 | 7.575 | 7.654 | 7.565 | 7.654 | 15,592 | -0.03(-0.39%) |
Oct 03, 2019 | 7.605 | 7.684 | 7.575 | 7.684 | 11,140 | +0.08(+1.04%) |
Oct 02, 2019 | 7.625 | 7.630 | 7.555 | 7.605 | 9,710 | -0.06(-0.77%) |
Oct 01, 2019 | 7.743 | 7.745 | 7.605 | 7.664 | 18,949 | -0.06(-0.77%) |
Sep 30, 2019 | 7.802 | 7.905 | 7.565 | 7.723 | 60,657 | -0.01(-0.13%) |
Sep 27, 2019 | 7.852 | 7.852 | 7.664 | 7.733 | 21,971 | -0.13(-1.63%) |
Sep 26, 2019 | 7.862 | 7.911 | 7.763 | 7.862 | 20,747 | -0.10(-1.24%) |
Sep 25, 2019 | 7.852 | 7.960 | 7.842 | 7.960 | 21,565 | +0.12(+1.51%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.842 | 7.842 | 23,057 | -0.05(-0.63%) |
Sep 23, 2019 | 7.852 | 7.911 | 7.792 | 7.891 | 36,645 | -0.18(-2.20%) |
Sep 20, 2019 | 8.276 | 8.306 | 8.039 | 8.069 | 73,812 | -0.13(-1.57%) |
Sep 19, 2019 | 8.276 | 8.365 | 8.197 | 8.197 | 40,596 | -0.23(-2.70%) |
Sep 18, 2019 | 8.454 | 8.504 | 8.346 | 8.425 | 17,498 | -0.08(-0.93%) |
Sep 17, 2019 | 8.474 | 8.523 | 8.365 | 8.504 | 53,454 | -0.20(-2.27%) |
Sep 16, 2019 | 8.701 | 8.810 | 8.701 | 8.701 | 44,288 | -0.11(-1.23%) |
Sep 13, 2019 | 8.849 | 8.879 | 8.800 | 8.810 | 24,097 | +0.09(+1.02%) |
Sep 12, 2019 | 8.592 | 8.721 | 8.592 | 8.721 | 22,196 | +0.16(+1.85%) |
Sep 11, 2019 | 8.385 | 8.642 | 8.385 | 8.563 | 224,920 | +0.49(+6.12%) |
Sep 10, 2019 | 8.030 | 8.089 | 7.970 | 8.069 | 22,880 | +0.12(+1.49%) |
Sep 09, 2019 | 7.901 | 7.970 | 7.852 | 7.951 | 28,966 | +0.17(+2.16%) |
Sep 06, 2019 | 7.773 | 7.852 | 7.694 | 7.783 | 33,311 | +0.26(+3.41%) |
Sep 05, 2019 | 7.546 | 7.565 | 7.467 | 7.526 | 38,995 | +0.13(+1.74%) |
Sep 04, 2019 | 7.388 | 7.417 | 7.309 | 7.397 | 45,808 | +0.11(+1.49%) |
Sep 03, 2019 | 7.249 | 7.299 | 7.190 | 7.289 | 31,166 | +0.02(+0.27%) |
Aug 30, 2019 | 7.259 | 7.328 | 7.210 | 7.269 | 49,005 | +0.16(+2.22%) |
Aug 29, 2019 | 7.160 | 7.160 | 7.072 | 7.111 | 49,684 | -0.09(-1.23%) |
Aug 28, 2019 | 7.002 | 7.200 | 7.002 | 7.200 | 48,807 | +0.27(+3.85%) |
Aug 27, 2019 | 7.230 | 7.230 | 6.933 | 6.933 | 46,390 | -0.16(-2.23%) |
Aug 26, 2019 | 7.210 | 7.210 | 7.081 | 7.091 | 41,080 | -0.12(-1.64%) |
Aug 23, 2019 | 7.269 | 7.407 | 7.210 | 7.210 | 65,104 | -0.18(-2.41%) |
Aug 22, 2019 | 7.299 | 7.388 | 7.239 | 7.388 | 63,216 | +0.01(+0.13%) |
Aug 21, 2019 | 7.397 | 7.397 | 7.309 | 7.378 | 19,098 | +0.06(+0.81%) |
Aug 20, 2019 | 7.289 | 7.338 | 7.249 | 7.318 | 37,715 | +0.09(+1.23%) |
Aug 19, 2019 | 7.230 | 7.230 | 7.101 | 7.230 | 23,085 | +0.23(+3.24%) |
Aug 16, 2019 | 6.992 | 7.052 | 6.884 | 7.002 | 28,856 | -0.01(-0.14%) |
Aug 15, 2019 | 7.032 | 7.032 | 6.886 | 7.012 | 32,540 | +0.02(+0.28%) |
Aug 14, 2019 | 7.012 | 7.047 | 6.874 | 6.992 | 68,747 | -0.29(-3.93%) |
Aug 13, 2019 | 7.012 | 7.279 | 6.963 | 7.279 | 68,232 | +0.13(+1.80%) |
Aug 12, 2019 | 7.141 | 7.200 | 7.072 | 7.151 | 34,014 | -0.05(-0.69%) |
Aug 09, 2019 | 7.151 | 7.200 | 7.081 | 7.200 | 45,968 | -0.18(-2.41%) |
Aug 08, 2019 | 7.239 | 7.378 | 7.220 | 7.378 | 42,973 | +0.31(+4.33%) |
Aug 07, 2019 | 7.072 | 7.150 | 7.022 | 7.072 | 44,376 | -0.08(-1.10%) |
Aug 06, 2019 | 7.249 | 7.249 | 7.062 | 7.151 | 58,241 | -0.07(-0.96%) |
Aug 05, 2019 | 7.299 | 7.397 | 7.091 | 7.220 | 75,878 | -0.32(-4.19%) |
Aug 02, 2019 | 7.625 | 7.684 | 7.526 | 7.536 | 38,070 | -0.23(-2.93%) |