Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.640 | 7.680 | 7.230 | 7.360 | 11,467,355 | -0.32(-4.23%) |
Oct 30, 2019 | 8.280 | 8.340 | 7.640 | 7.685 | 7,816,119 | -0.53(-6.39%) |
Oct 29, 2019 | 8.110 | 8.380 | 8.050 | 8.210 | 5,221,360 | +0.01(+0.12%) |
Oct 28, 2019 | 8.290 | 8.540 | 8.120 | 8.200 | 3,192,513 | -0.04(-0.49%) |
Oct 25, 2019 | 8.070 | 8.280 | 8.010 | 8.240 | 4,604,500 | +0.12(+1.48%) |
Oct 24, 2019 | 8.190 | 8.220 | 7.890 | 8.120 | 6,715,619 | -0.03(-0.37%) |
Oct 23, 2019 | 7.470 | 8.150 | 7.390 | 8.150 | 3,976,341 | +0.66(+8.81%) |
Oct 22, 2019 | 7.340 | 7.780 | 7.270 | 7.490 | 6,838,406 | +0.19(+2.60%) |
Oct 21, 2019 | 7.420 | 7.630 | 7.270 | 7.300 | 3,078,707 | -0.17(-2.28%) |
Oct 18, 2019 | 7.990 | 8.150 | 7.460 | 7.470 | 6,678,700 | -0.62(-7.66%) |
Oct 17, 2019 | 7.890 | 8.090 | 7.750 | 8.090 | 8,478,050 | +0.28(+3.59%) |
Oct 16, 2019 | 7.600 | 7.920 | 7.530 | 7.810 | 4,342,506 | +0.13(+1.76%) |
Oct 15, 2019 | 7.510 | 7.885 | 7.370 | 7.675 | 5,528,775 | +0.08(+1.12%) |
Oct 14, 2019 | 7.890 | 7.920 | 7.450 | 7.590 | 3,649,131 | -0.43(-5.36%) |
Oct 11, 2019 | 7.910 | 8.190 | 7.900 | 8.020 | 3,060,900 | +0.21(+2.69%) |
Oct 10, 2019 | 7.750 | 7.890 | 7.320 | 7.810 | 7,313,648 | +0.16(+2.09%) |
Oct 09, 2019 | 7.650 | 7.820 | 7.520 | 7.650 | 3,386,901 | +0.13(+1.73%) |
Oct 08, 2019 | 7.360 | 7.840 | 7.360 | 7.520 | 3,800,257 | -0.01(-0.13%) |
Oct 07, 2019 | 7.380 | 7.780 | 7.300 | 7.530 | 4,225,670 | +0.08(+1.07%) |
Oct 04, 2019 | 7.540 | 7.723 | 7.210 | 7.450 | 3,257,400 | -0.05(-0.67%) |
Oct 03, 2019 | 7.460 | 7.700 | 7.170 | 7.500 | 9,629,125 | -0.03(-0.40%) |
Oct 02, 2019 | 7.690 | 7.990 | 7.450 | 7.530 | 7,812,748 | -0.25(-3.21%) |
Oct 01, 2019 | 8.680 | 8.880 | 7.690 | 7.780 | 7,111,719 | -0.81(-9.38%) |
Sep 30, 2019 | 8.580 | 8.640 | 8.240 | 8.585 | 3,815,653 | -0.05(-0.58%) |
Sep 27, 2019 | 8.600 | 8.910 | 8.530 | 8.635 | 3,122,600 | -0.19(-2.10%) |
Sep 26, 2019 | 8.840 | 8.885 | 8.417 | 8.820 | 4,207,859 | -0.09(-1.01%) |
Sep 25, 2019 | 8.680 | 8.990 | 8.550 | 8.910 | 4,021,699 | +0.08(+0.91%) |
Sep 24, 2019 | 8.760 | 9.030 | 8.651 | 8.830 | 4,665,192 | +0.01(+0.11%) |
Sep 23, 2019 | 8.640 | 9.140 | 8.620 | 8.820 | 7,154,402 | +0.19(+2.20%) |
Sep 20, 2019 | 8.570 | 8.940 | 8.540 | 8.630 | 5,961,200 | -0.07(-0.80%) |
Sep 19, 2019 | 9.160 | 9.190 | 8.650 | 8.700 | 4,610,532 | -0.25(-2.79%) |
Sep 18, 2019 | 8.880 | 9.050 | 8.730 | 8.950 | 3,029,814 | -0.19(-2.08%) |
Sep 17, 2019 | 10.02 | 10.14 | 9.140 | 9.140 | 5,775,347 | -1.08(-10.57%) |
Sep 16, 2019 | 9.750 | 10.26 | 9.340 | 10.22 | 8,745,402 | +1.67(+19.53%) |
Sep 13, 2019 | 8.450 | 8.700 | 8.270 | 8.550 | 3,858,300 | +0.29(+3.51%) |
Sep 12, 2019 | 8.470 | 8.920 | 8.240 | 8.260 | 5,027,364 | -0.55(-6.24%) |
Sep 11, 2019 | 9.040 | 9.220 | 8.360 | 8.810 | 5,588,418 | -0.21(-2.33%) |
Sep 10, 2019 | 8.960 | 9.265 | 8.870 | 9.020 | 5,960,273 | +0.08(+0.89%) |
Sep 09, 2019 | 8.120 | 8.960 | 8.110 | 8.940 | 13,283,833 | +0.94(+11.75%) |
Sep 06, 2019 | 8.010 | 8.195 | 7.880 | 8.000 | 3,768,200 | -0.06(-0.74%) |
Sep 05, 2019 | 7.720 | 8.170 | 7.640 | 8.060 | 4,596,309 | +0.50(+6.61%) |
Sep 04, 2019 | 7.750 | 7.800 | 7.450 | 7.560 | 5,430,829 | +0.08(+1.07%) |
Sep 03, 2019 | 8.020 | 8.090 | 7.480 | 7.480 | 4,607,114 | -0.81(-9.77%) |
Aug 30, 2019 | 8.640 | 8.640 | 8.020 | 8.290 | 6,279,600 | -0.30(-3.49%) |
Aug 29, 2019 | 8.300 | 8.690 | 8.300 | 8.590 | 2,698,827 | +0.39(+4.76%) |
Aug 28, 2019 | 7.930 | 8.440 | 7.880 | 8.200 | 3,308,608 | +0.44(+5.67%) |
Aug 27, 2019 | 8.270 | 8.300 | 7.740 | 7.760 | 2,849,029 | -0.37(-4.55%) |
Aug 26, 2019 | 8.350 | 8.540 | 8.070 | 8.130 | 3,020,609 | -0.06(-0.73%) |
Aug 23, 2019 | 8.600 | 8.820 | 8.130 | 8.190 | 3,233,100 | -0.63(-7.14%) |
Aug 22, 2019 | 9.160 | 9.340 | 8.820 | 8.820 | 1,929,217 | -0.31(-3.40%) |
Aug 21, 2019 | 8.980 | 9.182 | 8.830 | 9.130 | 3,054,535 | +0.30(+3.40%) |
Aug 20, 2019 | 8.720 | 8.840 | 8.540 | 8.830 | 2,514,806 | -0.06(-0.67%) |
Aug 19, 2019 | 8.760 | 8.950 | 8.700 | 8.890 | 4,754,209 | +0.22(+2.54%) |
Aug 16, 2019 | 8.300 | 8.770 | 8.170 | 8.670 | 6,427,100 | +0.40(+4.84%) |
Aug 15, 2019 | 8.210 | 8.480 | 8.070 | 8.270 | 4,281,800 | -0.02(-0.24%) |
Aug 14, 2019 | 8.570 | 8.650 | 8.050 | 8.290 | 6,705,699 | -0.58(-6.54%) |
Aug 13, 2019 | 9.030 | 9.570 | 8.820 | 8.870 | 4,307,884 | -0.25(-2.74%) |
Aug 12, 2019 | 9.830 | 9.970 | 9.070 | 9.120 | 4,027,762 | -0.90(-8.98%) |
Aug 09, 2019 | 9.800 | 10.15 | 9.690 | 10.02 | 5,054,800 | +0.23(+2.35%) |
Aug 08, 2019 | 9.380 | 9.800 | 9.250 | 9.790 | 6,223,608 | +0.59(+6.41%) |
Aug 07, 2019 | 8.270 | 9.470 | 8.130 | 9.200 | 5,051,660 | +0.68(+7.98%) |
Aug 06, 2019 | 8.260 | 8.540 | 8.160 | 8.520 | 4,670,414 | +0.24(+2.90%) |
Aug 05, 2019 | 8.310 | 8.350 | 7.920 | 8.280 | 6,926,012 | -0.44(-5.05%) |
Aug 02, 2019 | 8.760 | 9.030 | 8.630 | 8.720 | 4,260,900 | +0.01(+0.11%) |