Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.751 | 7.898 | 7.419 | 7.668 | 4,622,772 | -0.14(-1.77%) |
Oct 30, 2019 | 8.774 | 8.774 | 7.751 | 7.806 | 4,501,241 | -0.66(-7.83%) |
Oct 29, 2019 | 8.147 | 8.525 | 7.981 | 8.469 | 3,875,694 | +0.26(+3.14%) |
Oct 28, 2019 | 8.562 | 8.654 | 8.175 | 8.211 | 4,611,679 | -0.26(-3.05%) |
Oct 25, 2019 | 7.843 | 8.469 | 7.843 | 8.469 | 6,656,277 | +0.58(+7.36%) |
Oct 24, 2019 | 7.944 | 8.184 | 7.520 | 7.889 | 7,950,825 | -0.06(-0.81%) |
Oct 23, 2019 | 7.843 | 8.230 | 7.539 | 7.953 | 6,633,976 | +0.06(+0.82%) |
Oct 22, 2019 | 7.649 | 8.027 | 7.456 | 7.889 | 5,451,920 | +0.24(+3.13%) |
Oct 21, 2019 | 7.207 | 7.769 | 7.179 | 7.649 | 4,375,646 | +0.43(+6.00%) |
Oct 18, 2019 | 7.170 | 7.460 | 7.133 | 7.216 | 6,567,518 | +0.05(+0.64%) |
Oct 17, 2019 | 7.225 | 7.336 | 7.069 | 7.170 | 3,865,451 | -0.06(-0.77%) |
Oct 16, 2019 | 7.345 | 7.539 | 7.142 | 7.225 | 4,597,970 | -0.12(-1.69%) |
Oct 15, 2019 | 7.483 | 7.658 | 7.299 | 7.350 | 3,987,844 | -0.16(-2.15%) |
Oct 14, 2019 | 7.428 | 7.603 | 7.115 | 7.511 | 4,206,343 | -0.10(-1.27%) |
Oct 11, 2019 | 7.354 | 7.695 | 7.354 | 7.608 | 3,260,864 | +0.35(+4.76%) |
Oct 10, 2019 | 7.299 | 7.400 | 7.078 | 7.262 | 2,485,160 | +0.05(+0.64%) |
Oct 09, 2019 | 7.391 | 7.437 | 7.188 | 7.216 | 2,834,467 | -0.07(-1.01%) |
Oct 08, 2019 | 7.096 | 7.511 | 7.087 | 7.290 | 3,122,124 | -0.09(-1.25%) |
Oct 07, 2019 | 7.695 | 7.787 | 7.373 | 7.382 | 6,026,784 | -0.25(-3.32%) |
Oct 04, 2019 | 7.677 | 7.751 | 7.447 | 7.635 | 3,486,017 | +0.00(+0.00%) |
Oct 03, 2019 | 7.364 | 7.649 | 7.235 | 7.635 | 4,656,334 | +0.13(+1.78%) |
Oct 02, 2019 | 7.686 | 7.926 | 7.437 | 7.502 | 5,033,480 | -0.20(-2.63%) |
Oct 01, 2019 | 7.935 | 8.124 | 7.571 | 7.705 | 3,380,646 | -0.18(-2.22%) |
Sep 30, 2019 | 7.843 | 7.926 | 7.705 | 7.880 | 4,144,795 | -0.07(-0.93%) |
Sep 27, 2019 | 8.036 | 8.267 | 7.834 | 7.953 | 3,942,724 | -0.28(-3.36%) |
Sep 26, 2019 | 8.276 | 8.363 | 8.156 | 8.230 | 2,585,168 | -0.16(-1.87%) |
Sep 25, 2019 | 8.175 | 8.506 | 8.147 | 8.387 | 4,938,513 | +0.06(+0.78%) |
Sep 24, 2019 | 8.774 | 8.829 | 8.175 | 8.322 | 4,859,024 | -0.63(-7.00%) |
Sep 23, 2019 | 8.847 | 9.032 | 8.728 | 8.949 | 3,848,434 | +0.04(+0.41%) |
Sep 20, 2019 | 8.884 | 9.087 | 8.801 | 8.912 | 5,895,098 | +0.03(+0.31%) |
Sep 19, 2019 | 9.032 | 9.133 | 8.820 | 8.884 | 4,508,140 | -0.08(-0.92%) |
Sep 18, 2019 | 8.921 | 9.170 | 8.829 | 8.967 | 3,750,142 | -0.12(-1.32%) |
Sep 17, 2019 | 10.12 | 10.16 | 8.967 | 9.087 | 5,991,467 | -1.07(-10.53%) |
Sep 16, 2019 | 9.631 | 10.31 | 9.225 | 10.16 | 11,479,304 | +1.76(+20.97%) |
Sep 13, 2019 | 8.340 | 8.543 | 8.248 | 8.396 | 3,703,032 | +0.12(+1.45%) |
Sep 12, 2019 | 8.433 | 8.654 | 8.239 | 8.276 | 5,207,853 | -0.56(-6.36%) |
Sep 11, 2019 | 8.967 | 9.115 | 8.598 | 8.838 | 4,339,817 | -0.06(-0.62%) |
Sep 10, 2019 | 8.986 | 9.188 | 8.847 | 8.893 | 4,021,075 | +0.02(+0.21%) |
Sep 09, 2019 | 8.423 | 8.893 | 8.092 | 8.875 | 3,257,736 | +0.61(+7.36%) |
Sep 06, 2019 | 8.211 | 8.442 | 7.917 | 8.267 | 3,507,501 | +0.01(+0.11%) |
Sep 05, 2019 | 7.944 | 8.359 | 7.896 | 8.258 | 4,422,154 | +0.46(+5.91%) |
Sep 04, 2019 | 7.907 | 8.064 | 7.543 | 7.797 | 4,351,580 | +0.06(+0.71%) |
Sep 03, 2019 | 7.659 | 7.806 | 7.540 | 7.741 | 4,250,772 | -0.19(-2.43%) |
Aug 30, 2019 | 8.200 | 8.292 | 7.851 | 7.934 | 4,237,221 | -0.21(-2.59%) |
Aug 29, 2019 | 7.971 | 8.246 | 7.870 | 8.145 | 5,017,093 | +0.28(+3.62%) |
Aug 28, 2019 | 7.576 | 7.980 | 7.475 | 7.861 | 5,032,297 | +0.39(+5.15%) |
Aug 27, 2019 | 7.485 | 7.709 | 7.397 | 7.475 | 5,896,349 | +0.06(+0.87%) |
Aug 26, 2019 | 7.558 | 7.604 | 7.347 | 7.411 | 4,852,885 | +0.17(+2.28%) |
Aug 23, 2019 | 7.530 | 7.696 | 7.219 | 7.246 | 4,327,166 | -0.42(-5.50%) |
Aug 22, 2019 | 7.943 | 8.072 | 7.622 | 7.668 | 3,309,363 | -0.17(-2.22%) |
Aug 21, 2019 | 7.824 | 8.007 | 7.806 | 7.842 | 4,156,940 | +0.16(+2.03%) |
Aug 20, 2019 | 7.980 | 8.053 | 7.613 | 7.686 | 6,595,645 | -0.35(-4.34%) |
Aug 19, 2019 | 8.062 | 8.154 | 7.980 | 8.035 | 3,766,553 | +0.17(+2.10%) |
Aug 16, 2019 | 7.833 | 7.939 | 7.764 | 7.870 | 4,025,278 | +0.10(+1.30%) |
Aug 15, 2019 | 7.741 | 7.897 | 7.631 | 7.769 | 3,871,379 | -0.06(-0.82%) |
Aug 14, 2019 | 7.980 | 8.062 | 7.801 | 7.833 | 3,754,369 | -0.39(-4.79%) |
Aug 13, 2019 | 8.136 | 8.640 | 8.062 | 8.228 | 4,062,520 | +0.05(+0.56%) |
Aug 12, 2019 | 8.383 | 8.383 | 8.044 | 8.182 | 4,748,049 | -0.23(-2.73%) |
Aug 09, 2019 | 9.016 | 9.016 | 8.182 | 8.411 | 5,391,787 | -0.53(-5.95%) |
Aug 08, 2019 | 8.961 | 9.108 | 8.686 | 8.943 | 6,491,399 | +0.06(+0.62%) |
Aug 07, 2019 | 8.457 | 8.934 | 8.429 | 8.888 | 5,290,311 | -0.02(-0.21%) |
Aug 06, 2019 | 9.200 | 9.328 | 8.604 | 8.906 | 4,019,498 | -0.26(-2.80%) |
Aug 05, 2019 | 9.136 | 9.255 | 8.925 | 9.163 | 4,016,027 | -0.31(-3.29%) |
Aug 02, 2019 | 9.576 | 9.713 | 9.154 | 9.475 | 3,443,853 | -0.09(-0.96%) |