Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.193 | 7.193 | 7.076 | 7.076 | 1,066 | -0.41(-5.42%) |
Oct 30, 2019 | 7.403 | 7.481 | 7.091 | 7.481 | 8,684 | -0.05(-0.67%) |
Oct 29, 2019 | 7.887 | 7.964 | 7.532 | 7.532 | 12,661 | -0.41(-5.18%) |
Oct 28, 2019 | 7.910 | 7.944 | 7.910 | 7.944 | 1,474 | +0.11(+1.42%) |
Oct 25, 2019 | 7.881 | 7.895 | 7.668 | 7.832 | 8,854 | -0.04(-0.49%) |
Oct 24, 2019 | 7.668 | 7.988 | 7.637 | 7.871 | 49,155 | +0.41(+5.54%) |
Oct 23, 2019 | 7.917 | 8.050 | 7.395 | 7.458 | 47,019 | -0.69(-8.51%) |
Oct 22, 2019 | 8.190 | 8.269 | 7.551 | 8.151 | 42,127 | -0.08(-0.95%) |
Oct 21, 2019 | 8.395 | 8.395 | 7.840 | 8.229 | 23,502 | -0.46(-5.29%) |
Oct 18, 2019 | 8.841 | 8.841 | 8.689 | 8.689 | 898 | -0.13(-1.47%) |
Oct 17, 2019 | 8.924 | 8.924 | 8.818 | 8.818 | 364 | +0.04(+0.50%) |
Oct 16, 2019 | 8.401 | 8.775 | 8.401 | 8.775 | 3,786 | +0.09(+0.99%) |
Oct 15, 2019 | 8.611 | 8.689 | 8.611 | 8.689 | 1,066 | -0.08(-0.93%) |
Oct 14, 2019 | 8.650 | 8.827 | 8.650 | 8.771 | 3,874 | -0.00(-0.04%) |
Oct 11, 2019 | 8.771 | 8.977 | 8.771 | 8.775 | 769 | +0.01(+0.17%) |
Oct 10, 2019 | 8.616 | 8.760 | 8.603 | 8.760 | 10,534 | +0.04(+0.46%) |
Oct 09, 2019 | 8.720 | 8.720 | 232 | +0.00(+0.00%) | ||
Oct 08, 2019 | 8.751 | 8.751 | 8.631 | 8.720 | 9,434 | -0.09(-0.97%) |
Oct 07, 2019 | 8.782 | 8.806 | 8.486 | 8.806 | 1,868 | -0.02(-0.26%) |
Oct 04, 2019 | 8.915 | 8.915 | 8.829 | 8.829 | 513 | +0.07(+0.78%) |
Oct 03, 2019 | 8.761 | 8.761 | 8.761 | 8.761 | 560 | +0.07(+0.83%) |
Oct 02, 2019 | 8.673 | 8.821 | 8.673 | 8.689 | 2,249 | -0.01(-0.13%) |
Oct 01, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 50 | +0.00(+0.00%) |
Sep 30, 2019 | 8.790 | 8.798 | 8.619 | 8.700 | 891 | -0.41(-4.50%) |
Sep 27, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 256 | -0.05(-0.51%) |
Sep 26, 2019 | 9.008 | 9.157 | 8.954 | 9.157 | 3,137 | -0.02(-0.25%) |
Sep 25, 2019 | 8.970 | 9.180 | 8.970 | 9.180 | 725 | +0.19(+2.17%) |
Sep 24, 2019 | 9.038 | 9.121 | 8.962 | 8.985 | 13,772 | +0.01(+0.09%) |
Sep 23, 2019 | 9.125 | 9.167 | 8.954 | 8.977 | 44,474 | -0.37(-3.92%) |
Sep 20, 2019 | 9.320 | 9.344 | 9.157 | 9.344 | 769 | +0.28(+3.10%) |
Sep 19, 2019 | 8.904 | 9.063 | 8.904 | 9.063 | 2,101 | +0.22(+2.47%) |
Sep 18, 2019 | 9.001 | 9.203 | 8.845 | 8.845 | 4,497 | -0.47(-5.03%) |
Sep 17, 2019 | 9.013 | 9.313 | 9.013 | 9.313 | 819 | -0.05(-0.58%) |
Sep 16, 2019 | 9.351 | 9.367 | 9.281 | 9.367 | 1,951 | +0.09(+1.01%) |
Sep 13, 2019 | 9.429 | 9.429 | 9.266 | 9.273 | 9,495 | +0.09(+1.02%) |
Sep 12, 2019 | 9.055 | 9.180 | 9.021 | 9.180 | 8,319 | +0.35(+3.97%) |
Sep 11, 2019 | 9.055 | 9.071 | 8.829 | 8.829 | 5,374 | -0.09(-1.05%) |
Sep 10, 2019 | 8.917 | 9.094 | 8.917 | 8.923 | 7,195 | +0.09(+0.97%) |
Sep 09, 2019 | 8.837 | 8.837 | 8.837 | 8.837 | 342 | -0.11(-1.22%) |
Sep 06, 2019 | 8.970 | 9.075 | 8.923 | 8.946 | 6,287 | +0.15(+1.66%) |
Sep 05, 2019 | 8.821 | 9.016 | 8.494 | 8.800 | 52,003 | +0.15(+1.74%) |
Sep 04, 2019 | 8.907 | 8.931 | 8.650 | 8.650 | 6,707 | +0.00(+0.00%) |
Sep 03, 2019 | 8.899 | 8.899 | 8.650 | 8.650 | 3,414 | -0.08(-0.89%) |
Aug 30, 2019 | 8.876 | 9.032 | 8.728 | 8.728 | 1,283 | -0.09(-0.97%) |
Aug 29, 2019 | 8.572 | 8.814 | 8.572 | 8.814 | 997 | +0.27(+3.19%) |
Aug 28, 2019 | 8.985 | 9.125 | 8.541 | 8.541 | 6,468 | -0.20(-2.32%) |
Aug 27, 2019 | 8.727 | 8.934 | 8.662 | 8.744 | 45,671 | +0.09(+1.08%) |
Aug 26, 2019 | 8.888 | 8.919 | 8.650 | 8.650 | 9,425 | -0.12(-1.42%) |
Aug 23, 2019 | 8.751 | 8.814 | 8.724 | 8.775 | 55,692 | +0.03(+0.36%) |
Aug 22, 2019 | 8.728 | 8.744 | 8.728 | 8.744 | 2,897 | -0.17(-1.92%) |
Aug 21, 2019 | 8.767 | 9.008 | 8.767 | 8.915 | 9,665 | -0.18(-1.97%) |
Aug 20, 2019 | 9.094 | 9.094 | 9.094 | 9.094 | 1,841 | +0.08(+0.86%) |
Aug 19, 2019 | 8.923 | 9.016 | 8.884 | 9.016 | 6,811 | +0.09(+0.97%) |
Aug 16, 2019 | 8.401 | 9.079 | 8.401 | 8.930 | 23,611 | +0.36(+4.18%) |
Aug 15, 2019 | 8.658 | 8.790 | 8.494 | 8.572 | 10,446 | -0.26(-3.00%) |
Aug 14, 2019 | 8.837 | 8.837 | 8.837 | 8.837 | 577 | -0.16(-1.73%) |
Aug 13, 2019 | 8.884 | 9.071 | 8.884 | 8.993 | 1,583 | +0.04(+0.50%) |
Aug 12, 2019 | 8.948 | 8.948 | 8.948 | 153 | +0.00(+0.00%) | |
Aug 09, 2019 | 8.763 | 9.133 | 8.763 | 8.948 | 3,464 | +0.18(+2.07%) |
Aug 08, 2019 | 8.835 | 8.835 | 8.767 | 8.767 | 404 | +0.00(+0.00%) |
Aug 07, 2019 | 8.736 | 8.829 | 8.689 | 8.767 | 9,181 | +0.09(+0.99%) |
Aug 06, 2019 | 8.923 | 8.923 | 8.338 | 8.681 | 10,675 | -0.28(-3.13%) |
Aug 05, 2019 | 8.962 | 8.962 | 8.782 | 8.962 | 1,610 | -0.01(-0.09%) |
Aug 02, 2019 | 9.118 | 9.336 | 8.962 | 8.970 | 6,031 | -0.40(-4.24%) |