Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.500 | 9.540 | 8.300 | 9.490 | 5,270,482 | +0.74(+8.46%) |
Oct 30, 2019 | 8.730 | 8.810 | 8.440 | 8.750 | 2,318,255 | -0.01(-0.11%) |
Oct 29, 2019 | 9.010 | 9.020 | 8.740 | 8.760 | 1,664,200 | -0.17(-1.90%) |
Oct 28, 2019 | 8.670 | 9.020 | 8.670 | 8.930 | 2,332,045 | +0.30(+3.48%) |
Oct 25, 2019 | 8.600 | 8.710 | 8.560 | 8.630 | 1,630,100 | +0.02(+0.23%) |
Oct 24, 2019 | 8.660 | 8.815 | 8.580 | 8.610 | 1,488,769 | -0.04(-0.46%) |
Oct 23, 2019 | 8.560 | 8.675 | 8.470 | 8.650 | 1,005,249 | +0.11(+1.29%) |
Oct 22, 2019 | 8.330 | 8.610 | 8.210 | 8.540 | 854,449 | +0.22(+2.64%) |
Oct 21, 2019 | 8.330 | 8.520 | 8.230 | 8.320 | 1,088,578 | +0.05(+0.60%) |
Oct 18, 2019 | 8.330 | 8.380 | 8.140 | 8.270 | 784,000 | -0.07(-0.84%) |
Oct 17, 2019 | 8.100 | 8.360 | 8.080 | 8.340 | 928,764 | +0.20(+2.46%) |
Oct 16, 2019 | 7.990 | 8.205 | 7.920 | 8.140 | 932,449 | +0.14(+1.75%) |
Oct 15, 2019 | 7.940 | 8.090 | 7.790 | 8.000 | 1,378,154 | +0.04(+0.50%) |
Oct 14, 2019 | 7.920 | 7.980 | 7.795 | 7.960 | 752,446 | +0.06(+0.76%) |
Oct 11, 2019 | 7.780 | 8.095 | 7.750 | 7.900 | 1,395,100 | +0.10(+1.28%) |
Oct 10, 2019 | 7.720 | 7.835 | 7.640 | 7.800 | 667,844 | +0.10(+1.30%) |
Oct 09, 2019 | 7.640 | 7.775 | 7.530 | 7.700 | 807,101 | +0.16(+2.12%) |
Oct 08, 2019 | 7.660 | 7.676 | 7.430 | 7.540 | 1,011,095 | -0.22(-2.84%) |
Oct 07, 2019 | 7.820 | 7.950 | 7.710 | 7.760 | 928,099 | -0.10(-1.27%) |
Oct 04, 2019 | 7.960 | 8.020 | 7.800 | 7.860 | 532,500 | -0.05(-0.63%) |
Oct 03, 2019 | 7.770 | 7.930 | 7.560 | 7.910 | 1,329,502 | +0.07(+0.89%) |
Oct 02, 2019 | 7.880 | 7.970 | 7.760 | 7.840 | 1,093,563 | -0.09(-1.13%) |
Oct 01, 2019 | 8.210 | 8.400 | 7.890 | 7.930 | 994,443 | -0.22(-2.70%) |
Sep 30, 2019 | 8.130 | 8.250 | 8.030 | 8.150 | 893,930 | +0.06(+0.74%) |
Sep 27, 2019 | 7.900 | 8.270 | 7.900 | 8.090 | 1,363,800 | +0.21(+2.66%) |
Sep 26, 2019 | 8.080 | 8.084 | 7.750 | 7.880 | 904,147 | -0.22(-2.72%) |
Sep 25, 2019 | 8.000 | 8.150 | 7.920 | 8.100 | 982,653 | +0.07(+0.87%) |
Sep 24, 2019 | 8.490 | 8.490 | 7.980 | 8.030 | 1,281,370 | -0.42(-4.97%) |
Sep 23, 2019 | 8.390 | 8.540 | 8.320 | 8.450 | 1,033,493 | +0.05(+0.60%) |
Sep 20, 2019 | 8.310 | 8.430 | 8.230 | 8.400 | 1,984,000 | +0.06(+0.72%) |
Sep 19, 2019 | 8.440 | 8.590 | 8.340 | 8.340 | 865,083 | -0.08(-0.95%) |
Sep 18, 2019 | 8.660 | 8.730 | 8.340 | 8.420 | 1,087,519 | -0.23(-2.66%) |
Sep 17, 2019 | 8.570 | 8.735 | 8.480 | 8.650 | 1,098,076 | -0.02(-0.23%) |
Sep 16, 2019 | 8.500 | 8.775 | 8.418 | 8.670 | 1,142,120 | +0.18(+2.12%) |
Sep 13, 2019 | 8.500 | 8.700 | 8.460 | 8.490 | 1,417,500 | +0.00(+0.00%) |
Sep 12, 2019 | 8.420 | 8.590 | 8.240 | 8.490 | 1,533,907 | +0.07(+0.83%) |
Sep 11, 2019 | 8.120 | 8.490 | 8.000 | 8.420 | 1,660,624 | +0.35(+4.34%) |
Sep 10, 2019 | 7.660 | 8.140 | 7.580 | 8.070 | 2,148,687 | +0.39(+5.08%) |
Sep 09, 2019 | 7.480 | 7.710 | 7.450 | 7.680 | 1,333,736 | +0.24(+3.23%) |
Sep 06, 2019 | 7.400 | 7.520 | 7.260 | 7.440 | 1,019,100 | +0.07(+0.95%) |
Sep 05, 2019 | 7.250 | 7.530 | 7.190 | 7.370 | 1,669,815 | +0.20(+2.79%) |
Sep 04, 2019 | 6.980 | 7.300 | 6.970 | 7.170 | 1,615,782 | +0.25(+3.61%) |
Sep 03, 2019 | 6.920 | 7.000 | 6.790 | 6.920 | 1,001,116 | -0.08(-1.14%) |
Aug 30, 2019 | 6.950 | 7.120 | 6.900 | 7.000 | 785,600 | +0.12(+1.74%) |
Aug 29, 2019 | 6.810 | 7.100 | 6.810 | 6.880 | 968,177 | +0.19(+2.84%) |
Aug 28, 2019 | 6.580 | 6.800 | 6.520 | 6.690 | 1,114,216 | +0.07(+1.06%) |
Aug 27, 2019 | 6.740 | 6.790 | 6.560 | 6.620 | 1,106,799 | -0.13(-1.93%) |
Aug 26, 2019 | 6.940 | 6.950 | 6.720 | 6.750 | 785,256 | -0.10(-1.46%) |
Aug 23, 2019 | 6.930 | 7.010 | 6.785 | 6.850 | 1,362,900 | -0.15(-2.14%) |
Aug 22, 2019 | 6.880 | 7.070 | 6.880 | 7.000 | 1,028,144 | +0.12(+1.74%) |
Aug 21, 2019 | 6.960 | 6.990 | 6.810 | 6.880 | 1,017,020 | +0.01(+0.15%) |
Aug 20, 2019 | 6.970 | 7.010 | 6.710 | 6.870 | 1,630,420 | -0.11(-1.58%) |
Aug 19, 2019 | 7.000 | 7.170 | 6.940 | 6.980 | 1,434,402 | +0.15(+2.20%) |
Aug 16, 2019 | 6.550 | 6.890 | 6.550 | 6.830 | 1,576,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.790 | 6.810 | 6.465 | 6.550 | 1,645,471 | -0.22(-3.25%) |
Aug 14, 2019 | 6.930 | 7.000 | 6.630 | 6.770 | 1,781,559 | -0.23(-3.29%) |
Aug 13, 2019 | 7.030 | 7.270 | 6.980 | 7.000 | 1,228,018 | -0.05(-0.71%) |
Aug 12, 2019 | 7.050 | 7.130 | 6.880 | 7.050 | 1,215,627 | -0.06(-0.84%) |
Aug 09, 2019 | 7.000 | 7.420 | 6.950 | 7.110 | 1,870,900 | +0.11(+1.57%) |
Aug 08, 2019 | 6.810 | 7.440 | 6.800 | 7.000 | 6,091,560 | -1.15(-14.11%) |
Aug 07, 2019 | 8.090 | 8.270 | 7.840 | 8.150 | 2,458,956 | -0.02(-0.24%) |
Aug 06, 2019 | 8.310 | 8.400 | 8.080 | 8.170 | 1,207,066 | -0.07(-0.85%) |
Aug 05, 2019 | 8.340 | 8.340 | 8.050 | 8.240 | 1,808,646 | -0.22(-2.60%) |
Aug 02, 2019 | 8.660 | 8.680 | 8.365 | 8.460 | 1,328,100 | -0.30(-3.42%) |