Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.750 | 8.820 | 8.690 | 8.820 | 63,003 | -0.03(-0.34%) |
Oct 30, 2019 | 8.840 | 8.850 | 8.734 | 8.850 | 1,244,948 | -0.07(-0.78%) |
Oct 29, 2019 | 8.820 | 8.940 | 8.820 | 8.920 | 2,424,800 | +0.11(+1.27%) |
Oct 28, 2019 | 8.764 | 8.840 | 8.760 | 8.808 | 295,515 | +0.11(+1.31%) |
Oct 25, 2019 | 8.700 | 8.760 | 8.680 | 8.694 | 415,100 | +0.03(+0.33%) |
Oct 24, 2019 | 8.755 | 8.760 | 8.640 | 8.665 | 737,080 | -0.08(-0.86%) |
Oct 23, 2019 | 8.752 | 8.787 | 8.711 | 8.740 | 106,202 | -0.02(-0.23%) |
Oct 22, 2019 | 8.800 | 8.850 | 8.760 | 8.760 | 90,858 | -0.12(-1.35%) |
Oct 21, 2019 | 8.950 | 8.960 | 8.850 | 8.880 | 60,894 | +0.05(+0.57%) |
Oct 18, 2019 | 8.832 | 8.860 | 8.790 | 8.830 | 78,200 | -0.04(-0.45%) |
Oct 17, 2019 | 8.950 | 8.970 | 8.868 | 8.870 | 88,479 | +0.04(+0.45%) |
Oct 16, 2019 | 8.890 | 8.910 | 8.830 | 8.830 | 46,580 | +0.00(+0.00%) |
Oct 15, 2019 | 8.775 | 8.918 | 8.744 | 8.830 | 107,992 | +0.05(+0.59%) |
Oct 14, 2019 | 8.775 | 8.805 | 8.760 | 8.778 | 26,135 | +0.01(+0.09%) |
Oct 11, 2019 | 8.800 | 8.810 | 8.740 | 8.770 | 55,900 | +0.41(+4.90%) |
Oct 10, 2019 | 8.380 | 8.480 | 8.360 | 8.360 | 87,752 | +0.07(+0.84%) |
Oct 09, 2019 | 8.290 | 8.310 | 8.249 | 8.290 | 67,947 | +0.03(+0.36%) |
Oct 08, 2019 | 8.256 | 8.335 | 8.230 | 8.260 | 58,366 | -0.06(-0.72%) |
Oct 07, 2019 | 8.330 | 8.384 | 8.320 | 8.320 | 57,400 | -0.02(-0.24%) |
Oct 04, 2019 | 8.303 | 8.400 | 8.281 | 8.340 | 249,700 | +0.06(+0.79%) |
Oct 03, 2019 | 8.220 | 8.290 | 8.150 | 8.275 | 65,404 | -0.05(-0.66%) |
Oct 02, 2019 | 8.416 | 8.450 | 8.320 | 8.330 | 66,702 | -0.37(-4.20%) |
Oct 01, 2019 | 8.845 | 8.850 | 8.690 | 8.695 | 74,289 | -0.09(-1.08%) |
Sep 30, 2019 | 8.840 | 8.856 | 8.780 | 8.790 | 117,263 | +0.00(+0.00%) |
Sep 27, 2019 | 8.844 | 8.860 | 8.780 | 8.790 | 78,400 | +0.09(+1.03%) |
Sep 26, 2019 | 8.680 | 8.790 | 8.670 | 8.700 | 82,360 | +0.01(+0.12%) |
Sep 25, 2019 | 8.620 | 8.730 | 8.610 | 8.690 | 89,149 | -0.01(-0.10%) |
Sep 24, 2019 | 8.793 | 8.800 | 8.680 | 8.699 | 289,572 | -0.06(-0.70%) |
Sep 23, 2019 | 8.762 | 8.810 | 8.720 | 8.760 | 94,253 | -0.04(-0.45%) |
Sep 20, 2019 | 8.840 | 8.890 | 8.800 | 8.800 | 358,900 | -0.04(-0.40%) |
Sep 19, 2019 | 8.885 | 8.895 | 8.810 | 8.835 | 75,406 | +0.10(+1.09%) |
Sep 18, 2019 | 8.730 | 8.768 | 8.680 | 8.740 | 157,394 | -0.06(-0.68%) |
Sep 17, 2019 | 8.730 | 8.800 | 8.720 | 8.800 | 81,318 | -0.11(-1.23%) |
Sep 16, 2019 | 8.920 | 8.946 | 8.890 | 8.910 | 279,350 | -0.13(-1.44%) |
Sep 13, 2019 | 8.990 | 9.040 | 8.980 | 9.040 | 130,000 | +0.19(+2.15%) |
Sep 12, 2019 | 8.800 | 8.894 | 8.783 | 8.850 | 132,134 | +0.03(+0.34%) |
Sep 11, 2019 | 8.825 | 8.850 | 8.758 | 8.820 | 63,658 | +0.09(+1.03%) |
Sep 10, 2019 | 8.790 | 8.790 | 8.730 | 8.730 | 111,173 | +0.19(+2.27%) |
Sep 09, 2019 | 8.495 | 8.560 | 8.480 | 8.536 | 79,257 | +0.21(+2.52%) |
Sep 06, 2019 | 8.340 | 8.360 | 8.300 | 8.326 | 98,300 | +0.13(+1.54%) |
Sep 05, 2019 | 8.190 | 8.280 | 8.190 | 8.200 | 164,523 | +0.25(+3.09%) |
Sep 04, 2019 | 7.985 | 8.000 | 7.920 | 7.954 | 140,709 | +0.14(+1.84%) |
Sep 03, 2019 | 7.850 | 7.876 | 7.790 | 7.810 | 95,857 | -0.03(-0.38%) |
Aug 30, 2019 | 7.940 | 7.940 | 7.810 | 7.840 | 72,900 | +0.04(+0.55%) |
Aug 29, 2019 | 7.790 | 7.820 | 7.750 | 7.797 | 102,371 | +0.18(+2.32%) |
Aug 28, 2019 | 7.560 | 7.680 | 7.530 | 7.620 | 138,942 | +0.00(+0.00%) |
Aug 27, 2019 | 7.680 | 7.680 | 7.620 | 7.620 | 278,636 | -0.05(-0.65%) |
Aug 26, 2019 | 7.730 | 7.730 | 7.650 | 7.670 | 164,464 | +0.00(+0.00%) |
Aug 23, 2019 | 7.810 | 7.855 | 7.670 | 7.670 | 165,900 | -0.14(-1.79%) |
Aug 22, 2019 | 7.830 | 7.870 | 7.780 | 7.810 | 214,040 | +0.09(+1.17%) |
Aug 21, 2019 | 7.830 | 7.830 | 7.720 | 7.720 | 138,505 | +0.08(+1.05%) |
Aug 20, 2019 | 7.710 | 7.780 | 7.640 | 7.640 | 163,768 | -0.06(-0.83%) |
Aug 19, 2019 | 7.750 | 7.750 | 7.700 | 7.704 | 112,327 | +0.06(+0.81%) |
Aug 16, 2019 | 7.580 | 7.700 | 7.570 | 7.642 | 245,700 | +0.20(+2.63%) |
Aug 15, 2019 | 7.500 | 7.514 | 7.430 | 7.446 | 248,418 | -0.02(-0.32%) |
Aug 14, 2019 | 7.503 | 7.510 | 7.430 | 7.470 | 169,377 | -0.26(-3.36%) |
Aug 13, 2019 | 7.740 | 7.846 | 7.710 | 7.730 | 208,686 | -0.04(-0.58%) |
Aug 12, 2019 | 7.820 | 7.870 | 7.740 | 7.775 | 120,312 | -0.14(-1.83%) |
Aug 09, 2019 | 7.895 | 8.010 | 7.850 | 7.920 | 100,300 | -0.05(-0.63%) |
Aug 08, 2019 | 7.915 | 8.000 | 7.910 | 7.970 | 79,975 | +0.02(+0.25%) |
Aug 07, 2019 | 7.960 | 8.050 | 7.930 | 7.950 | 89,565 | -0.15(-1.88%) |
Aug 06, 2019 | 8.120 | 8.120 | 8.000 | 8.102 | 110,554 | +0.07(+0.90%) |
Aug 05, 2019 | 8.170 | 8.170 | 8.000 | 8.030 | 88,510 | -0.27(-3.25%) |
Aug 02, 2019 | 8.300 | 8.319 | 8.191 | 8.300 | 82,500 | -0.14(-1.66%) |