Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.889 | 7.932 | 7.723 | 7.723 | 159,422 | -0.17(-2.10%) |
Oct 30, 2019 | 7.871 | 7.993 | 7.784 | 7.889 | 110,617 | -0.05(-0.66%) |
Oct 29, 2019 | 7.967 | 8.073 | 7.810 | 7.941 | 377,678 | -0.04(-0.55%) |
Oct 28, 2019 | 7.854 | 8.019 | 7.827 | 7.984 | 330,589 | +0.14(+1.78%) |
Oct 25, 2019 | 7.705 | 8.089 | 7.705 | 7.845 | 239,622 | +0.14(+1.81%) |
Oct 24, 2019 | 7.688 | 7.749 | 7.518 | 7.705 | 326,647 | +0.03(+0.34%) |
Oct 23, 2019 | 7.662 | 7.784 | 7.592 | 7.679 | 434,842 | +0.00(+0.00%) |
Oct 22, 2019 | 7.862 | 7.897 | 7.618 | 7.679 | 361,566 | -0.17(-2.11%) |
Oct 21, 2019 | 7.889 | 7.936 | 7.669 | 7.845 | 168,536 | -0.10(-1.21%) |
Oct 18, 2019 | 7.871 | 8.046 | 7.766 | 7.941 | 164,217 | +0.01(+0.11%) |
Oct 17, 2019 | 7.819 | 8.054 | 7.811 | 7.932 | 194,270 | +0.11(+1.45%) |
Oct 16, 2019 | 7.932 | 7.984 | 7.740 | 7.819 | 337,270 | -0.05(-0.67%) |
Oct 15, 2019 | 7.906 | 8.019 | 7.775 | 7.871 | 241,040 | +0.05(+0.67%) |
Oct 14, 2019 | 7.740 | 7.941 | 7.688 | 7.819 | 151,198 | +0.08(+1.01%) |
Oct 11, 2019 | 7.932 | 8.028 | 7.592 | 7.740 | 187,939 | -0.04(-0.56%) |
Oct 10, 2019 | 7.740 | 7.801 | 7.522 | 7.784 | 195,357 | +0.12(+1.59%) |
Oct 09, 2019 | 7.592 | 7.784 | 7.470 | 7.662 | 182,078 | +0.18(+2.45%) |
Oct 08, 2019 | 7.531 | 7.653 | 7.287 | 7.478 | 120,613 | -0.03(-0.35%) |
Oct 07, 2019 | 7.653 | 7.653 | 7.409 | 7.505 | 52,310 | -0.14(-1.83%) |
Oct 04, 2019 | 7.592 | 7.775 | 7.409 | 7.644 | 70,133 | +0.07(+0.92%) |
Oct 03, 2019 | 7.321 | 7.932 | 7.243 | 7.574 | 95,983 | +0.28(+3.83%) |
Oct 02, 2019 | 7.470 | 7.531 | 7.164 | 7.295 | 252,950 | -0.22(-2.90%) |
Oct 01, 2019 | 7.766 | 7.841 | 7.417 | 7.513 | 273,499 | -0.25(-3.26%) |
Sep 30, 2019 | 7.653 | 7.827 | 7.566 | 7.766 | 188,390 | +0.00(+0.00%) |
Sep 27, 2019 | 7.897 | 8.080 | 7.644 | 7.766 | 406,705 | -0.09(-1.11%) |
Sep 26, 2019 | 7.993 | 8.115 | 7.819 | 7.854 | 286,061 | -0.33(-4.05%) |
Sep 25, 2019 | 8.011 | 8.264 | 7.941 | 8.185 | 150,817 | +0.13(+1.63%) |
Sep 24, 2019 | 8.264 | 8.421 | 8.011 | 8.054 | 188,043 | -0.18(-2.22%) |
Sep 23, 2019 | 8.386 | 8.456 | 8.229 | 8.238 | 127,278 | -0.29(-3.38%) |
Sep 20, 2019 | 8.211 | 8.639 | 8.203 | 8.526 | 410,142 | +0.32(+3.94%) |
Sep 19, 2019 | 8.307 | 8.430 | 8.185 | 8.203 | 105,453 | -0.09(-1.05%) |
Sep 18, 2019 | 8.255 | 8.552 | 8.255 | 8.290 | 215,251 | -0.12(-1.45%) |
Sep 17, 2019 | 8.351 | 8.623 | 8.334 | 8.412 | 173,385 | +0.03(+0.42%) |
Sep 16, 2019 | 8.299 | 8.482 | 8.299 | 8.377 | 102,399 | -0.02(-0.21%) |
Sep 13, 2019 | 8.386 | 8.508 | 8.325 | 8.395 | 92,479 | +0.02(+0.21%) |
Sep 12, 2019 | 8.717 | 8.717 | 8.334 | 8.377 | 114,728 | -0.34(-3.90%) |
Sep 11, 2019 | 8.796 | 8.901 | 8.595 | 8.717 | 343,877 | +0.05(+0.60%) |
Sep 10, 2019 | 8.813 | 8.813 | 8.491 | 8.665 | 1,352,387 | -0.05(-0.60%) |
Sep 09, 2019 | 8.831 | 8.909 | 8.578 | 8.717 | 887,214 | +0.08(+0.91%) |
Sep 06, 2019 | 8.971 | 9.119 | 8.552 | 8.639 | 400,173 | -0.50(-5.44%) |
Sep 05, 2019 | 8.438 | 9.189 | 8.438 | 9.136 | 266,306 | +0.73(+8.72%) |
Sep 04, 2019 | 8.700 | 8.700 | 8.334 | 8.403 | 155,559 | -0.16(-1.83%) |
Sep 03, 2019 | 8.464 | 8.840 | 8.334 | 8.560 | 252,277 | -0.13(-1.51%) |
Aug 30, 2019 | 8.054 | 8.717 | 7.993 | 8.691 | 379,774 | +0.59(+7.33%) |
Aug 29, 2019 | 8.255 | 8.299 | 7.871 | 8.098 | 621,720 | -0.14(-1.69%) |
Aug 28, 2019 | 8.124 | 8.381 | 7.836 | 8.238 | 586,817 | -0.35(-4.07%) |
Aug 27, 2019 | 8.604 | 8.805 | 8.560 | 8.587 | 327,761 | -0.15(-1.70%) |
Aug 26, 2019 | 8.630 | 8.883 | 8.552 | 8.735 | 318,341 | +0.02(+0.20%) |
Aug 23, 2019 | 9.250 | 9.250 | 8.604 | 8.717 | 366,710 | -0.53(-5.75%) |
Aug 22, 2019 | 9.311 | 9.424 | 9.145 | 9.250 | 358,421 | -0.04(-0.47%) |
Aug 21, 2019 | 8.936 | 9.469 | 8.936 | 9.293 | 254,631 | +0.42(+4.72%) |
Aug 20, 2019 | 8.988 | 9.145 | 8.868 | 8.875 | 108,986 | -0.10(-1.17%) |
Aug 19, 2019 | 9.320 | 9.320 | 8.901 | 8.979 | 233,630 | -0.17(-1.81%) |
Aug 16, 2019 | 8.787 | 9.241 | 8.744 | 9.145 | 196,992 | +0.42(+4.80%) |
Aug 15, 2019 | 8.691 | 9.075 | 8.325 | 8.726 | 145,366 | +0.11(+1.32%) |
Aug 14, 2019 | 8.639 | 8.700 | 8.307 | 8.613 | 283,694 | -0.11(-1.30%) |
Aug 13, 2019 | 8.421 | 8.901 | 8.421 | 8.726 | 130,436 | +0.22(+2.56%) |
Aug 12, 2019 | 8.840 | 8.944 | 8.464 | 8.508 | 338,784 | -0.46(-5.16%) |
Aug 09, 2019 | 8.988 | 9.128 | 8.944 | 8.971 | 103,710 | -0.02(-0.19%) |
Aug 08, 2019 | 9.023 | 9.067 | 8.813 | 8.988 | 129,934 | +0.07(+0.78%) |
Aug 07, 2019 | 8.735 | 8.927 | 8.735 | 8.918 | 78,956 | +0.04(+0.49%) |
Aug 06, 2019 | 8.735 | 8.944 | 8.726 | 8.875 | 142,816 | +0.11(+1.29%) |
Aug 05, 2019 | 8.979 | 8.988 | 8.726 | 8.761 | 281,033 | -0.40(-4.38%) |
Aug 02, 2019 | 9.320 | 9.389 | 8.997 | 9.163 | 264,948 | -0.27(-2.87%) |