Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.640 | 7.800 | 7.550 | 7.630 | 29,700 | -0.07(-0.91%) |
Nov 27, 2019 | 7.780 | 7.820 | 7.670 | 7.700 | 38,700 | -0.04(-0.52%) |
Nov 26, 2019 | 7.900 | 7.990 | 7.670 | 7.740 | 84,459 | -0.16(-2.03%) |
Nov 25, 2019 | 7.800 | 8.010 | 7.648 | 7.900 | 107,251 | +0.15(+1.94%) |
Nov 22, 2019 | 7.710 | 7.780 | 7.640 | 7.750 | 101,000 | +0.05(+0.65%) |
Nov 21, 2019 | 7.880 | 7.880 | 7.660 | 7.700 | 68,042 | -0.14(-1.79%) |
Nov 20, 2019 | 7.850 | 7.990 | 7.810 | 7.840 | 69,743 | -0.06(-0.76%) |
Nov 19, 2019 | 7.660 | 7.940 | 7.660 | 7.900 | 82,106 | +0.25(+3.27%) |
Nov 18, 2019 | 7.720 | 7.800 | 7.640 | 7.650 | 117,630 | -0.12(-1.54%) |
Nov 15, 2019 | 7.770 | 7.780 | 7.670 | 7.770 | 64,600 | +0.05(+0.65%) |
Nov 14, 2019 | 7.730 | 7.740 | 7.600 | 7.720 | 83,123 | +0.01(+0.13%) |
Nov 13, 2019 | 7.620 | 7.750 | 7.560 | 7.710 | 127,898 | +0.05(+0.65%) |
Nov 12, 2019 | 7.580 | 7.800 | 7.500 | 7.660 | 165,980 | +0.10(+1.32%) |
Nov 11, 2019 | 7.600 | 7.690 | 7.500 | 7.560 | 150,519 | +0.00(+0.00%) |
Nov 08, 2019 | 7.890 | 7.970 | 7.530 | 7.560 | 76,800 | -0.40(-5.03%) |
Nov 07, 2019 | 7.640 | 8.200 | 7.630 | 7.960 | 246,745 | -0.07(-0.87%) |
Nov 06, 2019 | 8.090 | 8.140 | 7.800 | 8.030 | 151,714 | -0.05(-0.62%) |
Nov 05, 2019 | 7.920 | 8.225 | 7.920 | 8.080 | 197,196 | +0.17(+2.15%) |
Nov 04, 2019 | 7.760 | 7.920 | 7.700 | 7.910 | 53,808 | +0.21(+2.73%) |
Nov 01, 2019 | 7.540 | 7.730 | 7.500 | 7.700 | 142,500 | +0.17(+2.33%) |
Oct 31, 2019 | 7.550 | 7.620 | 7.500 | 7.525 | 86,307 | -0.02(-0.33%) |
Oct 30, 2019 | 7.650 | 7.650 | 7.470 | 7.550 | 76,945 | -0.12(-1.56%) |
Oct 29, 2019 | 7.660 | 7.760 | 7.560 | 7.670 | 81,145 | +0.00(+0.00%) |
Oct 28, 2019 | 7.620 | 7.730 | 7.610 | 7.670 | 80,514 | +0.10(+1.32%) |
Oct 25, 2019 | 7.390 | 7.620 | 7.310 | 7.570 | 82,000 | +0.13(+1.75%) |
Oct 24, 2019 | 7.530 | 7.530 | 7.310 | 7.440 | 266,535 | -0.02(-0.27%) |
Oct 23, 2019 | 7.460 | 7.540 | 7.340 | 7.460 | 198,841 | -0.02(-0.27%) |
Oct 22, 2019 | 7.460 | 7.575 | 7.460 | 7.480 | 90,454 | -0.02(-0.27%) |
Oct 21, 2019 | 7.430 | 7.550 | 7.370 | 7.500 | 55,356 | +0.13(+1.76%) |
Oct 18, 2019 | 7.390 | 7.430 | 7.190 | 7.370 | 107,700 | -0.10(-1.34%) |
Oct 17, 2019 | 7.450 | 7.670 | 7.408 | 7.470 | 75,544 | +0.03(+0.40%) |
Oct 16, 2019 | 7.270 | 7.460 | 7.130 | 7.440 | 105,840 | +0.11(+1.50%) |
Oct 15, 2019 | 7.260 | 7.420 | 7.200 | 7.330 | 85,769 | +0.06(+0.83%) |
Oct 14, 2019 | 7.440 | 7.440 | 7.250 | 7.270 | 60,342 | -0.15(-2.02%) |
Oct 11, 2019 | 7.400 | 7.550 | 7.390 | 7.420 | 61,800 | +0.07(+0.95%) |
Oct 10, 2019 | 7.400 | 7.430 | 7.250 | 7.350 | 67,848 | -0.02(-0.27%) |
Oct 09, 2019 | 7.630 | 7.650 | 7.350 | 7.370 | 91,718 | -0.21(-2.71%) |
Oct 08, 2019 | 7.700 | 7.760 | 7.570 | 7.575 | 88,396 | -0.16(-2.01%) |
Oct 07, 2019 | 7.650 | 7.760 | 7.570 | 7.730 | 78,376 | +0.06(+0.78%) |
Oct 04, 2019 | 7.440 | 7.700 | 7.430 | 7.670 | 104,000 | +0.24(+3.16%) |
Oct 03, 2019 | 7.560 | 7.630 | 7.380 | 7.435 | 128,934 | -0.29(-3.69%) |
Oct 02, 2019 | 7.760 | 7.830 | 7.590 | 7.720 | 84,534 | -0.12(-1.53%) |
Oct 01, 2019 | 8.020 | 8.170 | 7.805 | 7.840 | 125,327 | -0.17(-2.06%) |
Sep 30, 2019 | 7.880 | 8.110 | 7.880 | 8.005 | 133,693 | +0.10(+1.20%) |
Sep 27, 2019 | 8.210 | 8.240 | 7.890 | 7.910 | 208,600 | -0.27(-3.30%) |
Sep 26, 2019 | 8.270 | 8.310 | 8.125 | 8.180 | 103,422 | -0.09(-1.09%) |
Sep 25, 2019 | 8.200 | 8.300 | 8.090 | 8.270 | 168,020 | +0.07(+0.85%) |
Sep 24, 2019 | 8.250 | 8.300 | 8.150 | 8.200 | 192,022 | -0.03(-0.36%) |
Sep 23, 2019 | 8.050 | 8.260 | 8.050 | 8.230 | 129,706 | +0.13(+1.60%) |
Sep 20, 2019 | 7.910 | 8.190 | 7.850 | 8.100 | 218,800 | +0.21(+2.66%) |
Sep 19, 2019 | 7.750 | 7.990 | 7.590 | 7.890 | 239,711 | +0.19(+2.47%) |
Sep 18, 2019 | 7.940 | 7.940 | 7.550 | 7.700 | 89,058 | -0.26(-3.27%) |
Sep 17, 2019 | 7.830 | 8.000 | 7.800 | 7.960 | 147,408 | +0.10(+1.27%) |
Sep 16, 2019 | 7.650 | 7.990 | 7.510 | 7.860 | 265,121 | +0.19(+2.48%) |
Sep 13, 2019 | 8.090 | 8.180 | 7.640 | 7.670 | 240,900 | -0.40(-4.96%) |
Sep 12, 2019 | 8.300 | 8.300 | 8.020 | 8.070 | 206,972 | -0.18(-2.18%) |
Sep 11, 2019 | 8.180 | 8.320 | 8.060 | 8.250 | 227,028 | +0.04(+0.49%) |
Sep 10, 2019 | 8.130 | 8.320 | 8.070 | 8.210 | 203,356 | -0.02(-0.24%) |
Sep 09, 2019 | 8.310 | 8.320 | 8.020 | 8.230 | 220,313 | -0.03(-0.36%) |
Sep 06, 2019 | 8.150 | 8.270 | 8.150 | 8.260 | 122,400 | +0.18(+2.23%) |
Sep 05, 2019 | 7.800 | 8.130 | 7.640 | 8.080 | 253,071 | +0.20(+2.54%) |
Sep 04, 2019 | 7.000 | 8.060 | 7.000 | 7.880 | 552,100 | +0.32(+4.23%) |