Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.200 | 8.200 | 7.963 | 8.030 | 52,911 | -0.12(-1.53%) |
Oct 30, 2019 | 8.206 | 8.220 | 8.150 | 8.155 | 18,060 | -0.06(-0.67%) |
Oct 29, 2019 | 8.210 | 8.350 | 8.210 | 8.210 | 20,856 | -0.04(-0.52%) |
Oct 28, 2019 | 8.210 | 8.270 | 8.210 | 8.253 | 18,568 | +0.04(+0.53%) |
Oct 25, 2019 | 8.300 | 8.300 | 8.120 | 8.210 | 18,500 | +0.04(+0.54%) |
Oct 24, 2019 | 7.950 | 8.180 | 7.950 | 8.166 | 15,572 | +0.03(+0.32%) |
Oct 23, 2019 | 8.035 | 8.150 | 8.035 | 8.140 | 32,241 | +0.04(+0.49%) |
Oct 22, 2019 | 8.100 | 8.290 | 8.100 | 8.100 | 18,747 | -0.24(-2.88%) |
Oct 21, 2019 | 8.500 | 8.500 | 8.251 | 8.340 | 5,786 | -0.02(-0.24%) |
Oct 18, 2019 | 8.350 | 8.403 | 8.310 | 8.360 | 9,400 | -0.04(-0.44%) |
Oct 17, 2019 | 8.070 | 8.430 | 8.070 | 8.397 | 29,157 | +0.21(+2.53%) |
Oct 16, 2019 | 8.190 | 8.250 | 8.180 | 8.190 | 33,844 | -0.01(-0.12%) |
Oct 15, 2019 | 8.200 | 8.273 | 8.200 | 8.200 | 23,528 | -0.10(-1.20%) |
Oct 14, 2019 | 8.345 | 8.345 | 8.086 | 8.300 | 4,188 | -0.04(-0.48%) |
Oct 11, 2019 | 8.330 | 8.350 | 8.300 | 8.340 | 8,400 | +0.04(+0.48%) |
Oct 10, 2019 | 8.220 | 8.360 | 8.026 | 8.300 | 12,601 | +0.30(+3.75%) |
Oct 09, 2019 | 8.130 | 8.171 | 8.000 | 8.000 | 35,786 | -0.13(-1.60%) |
Oct 08, 2019 | 8.170 | 8.180 | 8.034 | 8.130 | 25,417 | -0.05(-0.61%) |
Oct 07, 2019 | 8.300 | 8.330 | 8.160 | 8.180 | 33,865 | -0.11(-1.33%) |
Oct 04, 2019 | 8.110 | 8.380 | 8.110 | 8.290 | 11,100 | +0.05(+0.61%) |
Oct 03, 2019 | 8.000 | 8.400 | 7.950 | 8.240 | 29,120 | +0.23(+2.87%) |
Oct 02, 2019 | 8.300 | 8.300 | 8.000 | 8.010 | 34,186 | -0.32(-3.84%) |
Oct 01, 2019 | 8.210 | 8.400 | 8.210 | 8.330 | 14,858 | -0.01(-0.07%) |
Sep 30, 2019 | 8.380 | 8.380 | 8.230 | 8.336 | 16,192 | -0.04(-0.53%) |
Sep 27, 2019 | 8.520 | 8.520 | 8.380 | 8.380 | 29,900 | -0.12(-1.41%) |
Sep 26, 2019 | 8.645 | 8.740 | 8.500 | 8.500 | 15,173 | -0.13(-1.51%) |
Sep 25, 2019 | 8.390 | 8.660 | 8.390 | 8.630 | 6,413 | +0.02(+0.26%) |
Sep 24, 2019 | 8.420 | 8.654 | 8.420 | 8.608 | 36,199 | -0.04(-0.46%) |
Sep 23, 2019 | 8.315 | 8.700 | 8.310 | 8.648 | 27,963 | +0.16(+1.86%) |
Sep 20, 2019 | 8.598 | 8.598 | 8.480 | 8.489 | 5,700 | +0.03(+0.35%) |
Sep 19, 2019 | 8.559 | 8.570 | 8.418 | 8.460 | 20,196 | -0.09(-1.05%) |
Sep 18, 2019 | 8.490 | 8.710 | 8.467 | 8.550 | 13,011 | -0.12(-1.34%) |
Sep 17, 2019 | 8.345 | 8.704 | 8.290 | 8.666 | 12,052 | +0.23(+2.78%) |
Sep 16, 2019 | 8.700 | 8.700 | 8.431 | 8.431 | 59,260 | -0.04(-0.52%) |
Sep 13, 2019 | 8.245 | 8.540 | 8.245 | 8.475 | 28,100 | +0.12(+1.40%) |
Sep 12, 2019 | 8.340 | 8.463 | 8.320 | 8.358 | 28,964 | +0.02(+0.22%) |
Sep 11, 2019 | 8.412 | 8.470 | 8.328 | 8.340 | 16,856 | -0.07(-0.83%) |
Sep 10, 2019 | 8.450 | 8.524 | 8.398 | 8.410 | 21,579 | +0.03(+0.36%) |
Sep 09, 2019 | 8.447 | 8.520 | 8.250 | 8.380 | 28,538 | -0.07(-0.88%) |
Sep 06, 2019 | 8.600 | 8.620 | 8.421 | 8.455 | 23,700 | -0.03(-0.30%) |
Sep 05, 2019 | 8.480 | 8.500 | 8.400 | 8.480 | 40,944 | -0.00(-0.04%) |
Sep 04, 2019 | 8.359 | 8.500 | 8.359 | 8.483 | 59,888 | +0.15(+1.84%) |
Sep 03, 2019 | 8.410 | 8.450 | 8.240 | 8.330 | 68,524 | -0.07(-0.89%) |
Aug 30, 2019 | 8.200 | 8.440 | 8.200 | 8.405 | 29,200 | +0.05(+0.66%) |
Aug 29, 2019 | 8.230 | 8.460 | 8.230 | 8.350 | 13,924 | -0.07(-0.83%) |
Aug 28, 2019 | 8.260 | 8.470 | 8.260 | 8.420 | 29,473 | +0.09(+1.06%) |
Aug 27, 2019 | 8.260 | 8.460 | 8.260 | 8.332 | 23,534 | -0.04(-0.45%) |
Aug 26, 2019 | 8.450 | 8.490 | 8.363 | 8.370 | 33,786 | -0.03(-0.36%) |
Aug 23, 2019 | 8.376 | 8.650 | 8.225 | 8.400 | 22,600 | -0.05(-0.61%) |
Aug 22, 2019 | 8.470 | 8.650 | 8.360 | 8.451 | 28,546 | -0.25(-2.86%) |
Aug 21, 2019 | 8.550 | 8.700 | 8.550 | 8.700 | 48,240 | +0.11(+1.32%) |
Aug 20, 2019 | 8.440 | 8.720 | 8.280 | 8.587 | 21,027 | +0.16(+1.84%) |
Aug 19, 2019 | 8.400 | 8.455 | 8.180 | 8.431 | 25,962 | +0.13(+1.51%) |
Aug 16, 2019 | 8.130 | 8.440 | 8.130 | 8.306 | 26,000 | -0.09(-1.12%) |
Aug 15, 2019 | 8.450 | 8.650 | 8.282 | 8.400 | 56,821 | -0.14(-1.64%) |
Aug 14, 2019 | 8.800 | 8.980 | 8.500 | 8.540 | 57,327 | -0.41(-4.58%) |
Aug 13, 2019 | 8.895 | 9.180 | 8.895 | 8.950 | 42,959 | -0.13(-1.46%) |
Aug 12, 2019 | 9.450 | 9.500 | 9.050 | 9.083 | 27,368 | -0.42(-4.46%) |
Aug 09, 2019 | 9.140 | 9.600 | 9.140 | 9.508 | 24,400 | -0.04(-0.45%) |
Aug 08, 2019 | 9.580 | 9.589 | 9.491 | 9.550 | 61,719 | -0.01(-0.10%) |
Aug 07, 2019 | 9.340 | 9.600 | 9.340 | 9.560 | 32,697 | -0.09(-0.90%) |
Aug 06, 2019 | 9.530 | 9.680 | 9.530 | 9.646 | 25,146 | +0.12(+1.22%) |
Aug 05, 2019 | 9.190 | 9.750 | 9.190 | 9.530 | 17,782 | -0.33(-3.35%) |
Aug 02, 2019 | 9.833 | 9.900 | 9.690 | 9.860 | 16,100 | +0.07(+0.68%) |