Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.006 | 8.197 | 8.006 | 8.156 | 11,868 | +0.00(+0.00%) |
Oct 30, 2019 | 8.280 | 8.280 | 7.989 | 8.156 | 52,250 | -0.12(-1.51%) |
Oct 29, 2019 | 8.280 | 8.305 | 8.255 | 8.280 | 13,851 | +0.00(+0.00%) |
Oct 28, 2019 | 8.289 | 8.397 | 8.189 | 8.280 | 14,835 | +0.04(+0.45%) |
Oct 25, 2019 | 8.239 | 8.314 | 8.156 | 8.243 | 8,050 | +0.00(+0.05%) |
Oct 24, 2019 | 8.056 | 8.297 | 8.056 | 8.239 | 26,911 | +0.12(+1.43%) |
Oct 23, 2019 | 8.147 | 8.147 | 8.056 | 8.122 | 10,227 | +0.10(+1.24%) |
Oct 22, 2019 | 8.056 | 8.181 | 7.964 | 8.022 | 9,328 | -0.09(-1.13%) |
Oct 21, 2019 | 8.097 | 8.189 | 8.072 | 8.114 | 17,063 | +0.08(+1.04%) |
Oct 18, 2019 | 7.948 | 8.114 | 7.948 | 8.031 | 31,602 | +0.02(+0.21%) |
Oct 17, 2019 | 8.106 | 8.106 | 7.939 | 8.014 | 11,670 | -0.10(-1.23%) |
Oct 16, 2019 | 8.131 | 8.147 | 8.047 | 8.114 | 10,924 | +0.00(+0.00%) |
Oct 15, 2019 | 8.081 | 8.156 | 8.056 | 8.114 | 7,286 | +0.00(+0.00%) |
Oct 14, 2019 | 8.031 | 8.139 | 7.989 | 8.114 | 8,363 | +0.01(+0.10%) |
Oct 11, 2019 | 8.147 | 8.239 | 8.106 | 8.106 | 23,912 | -0.02(-0.20%) |
Oct 10, 2019 | 8.122 | 8.222 | 8.097 | 8.122 | 24,337 | +0.01(+0.10%) |
Oct 09, 2019 | 7.956 | 8.189 | 7.956 | 8.114 | 21,344 | +0.17(+2.09%) |
Oct 08, 2019 | 8.089 | 8.114 | 7.931 | 7.948 | 50,003 | -0.20(-2.45%) |
Oct 07, 2019 | 8.156 | 8.168 | 8.097 | 8.147 | 11,219 | +0.05(+0.62%) |
Oct 04, 2019 | 8.131 | 8.164 | 7.997 | 8.097 | 34,486 | -0.01(-0.10%) |
Oct 03, 2019 | 7.997 | 8.181 | 7.956 | 8.106 | 32,603 | +0.03(+0.41%) |
Oct 02, 2019 | 7.785 | 8.131 | 7.785 | 8.072 | 45,528 | +0.12(+1.46%) |
Oct 01, 2019 | 8.114 | 8.230 | 7.948 | 7.956 | 56,938 | -0.18(-2.25%) |
Sep 30, 2019 | 8.206 | 8.222 | 8.122 | 8.139 | 28,380 | +0.00(+0.00%) |
Sep 27, 2019 | 8.189 | 8.214 | 8.122 | 8.139 | 19,346 | -0.03(-0.41%) |
Sep 26, 2019 | 8.305 | 8.364 | 8.081 | 8.172 | 122,287 | -0.19(-2.29%) |
Sep 25, 2019 | 8.206 | 8.430 | 8.206 | 8.364 | 47,424 | +0.17(+2.03%) |
Sep 24, 2019 | 8.272 | 8.447 | 8.089 | 8.197 | 33,016 | -0.01(-0.10%) |
Sep 23, 2019 | 8.222 | 8.330 | 8.114 | 8.206 | 42,412 | +0.02(+0.20%) |
Sep 20, 2019 | 8.380 | 8.488 | 8.147 | 8.189 | 467,195 | -0.21(-2.48%) |
Sep 19, 2019 | 8.322 | 8.488 | 8.272 | 8.397 | 153,876 | -0.05(-0.59%) |
Sep 18, 2019 | 8.405 | 8.488 | 8.405 | 8.447 | 84,942 | +0.06(+0.69%) |
Sep 17, 2019 | 8.322 | 8.522 | 8.098 | 8.389 | 185,241 | -0.01(-0.10%) |
Sep 16, 2019 | 8.239 | 8.480 | 8.239 | 8.397 | 137,519 | +0.14(+1.71%) |
Sep 13, 2019 | 8.297 | 8.322 | 8.103 | 8.255 | 63,085 | -0.02(-0.30%) |
Sep 12, 2019 | 8.239 | 8.322 | 8.189 | 8.280 | 82,248 | +0.07(+0.81%) |
Sep 11, 2019 | 8.206 | 8.272 | 8.114 | 8.214 | 72,452 | +0.02(+0.30%) |
Sep 10, 2019 | 7.906 | 8.280 | 7.823 | 8.189 | 72,569 | +0.25(+3.14%) |
Sep 09, 2019 | 7.798 | 8.064 | 7.590 | 7.939 | 74,078 | +0.23(+3.02%) |
Sep 06, 2019 | 7.681 | 7.831 | 7.640 | 7.706 | 10,574 | +0.02(+0.22%) |
Sep 05, 2019 | 7.656 | 7.864 | 7.561 | 7.690 | 10,670 | +0.11(+1.43%) |
Sep 04, 2019 | 7.789 | 7.856 | 7.477 | 7.581 | 21,049 | -0.18(-2.36%) |
Sep 03, 2019 | 7.773 | 7.773 | 7.623 | 7.764 | 103,481 | -0.14(-1.79%) |
Aug 30, 2019 | 7.848 | 7.948 | 7.798 | 7.906 | 12,857 | -0.03(-0.42%) |
Aug 29, 2019 | 7.573 | 8.081 | 7.573 | 7.939 | 50,580 | +0.31(+4.03%) |
Aug 28, 2019 | 7.390 | 7.631 | 7.257 | 7.631 | 24,140 | +0.34(+4.68%) |
Aug 27, 2019 | 7.598 | 7.598 | 7.290 | 7.290 | 24,933 | -0.22(-2.88%) |
Aug 26, 2019 | 7.490 | 7.506 | 7.373 | 7.506 | 9,024 | +0.08(+1.12%) |
Aug 23, 2019 | 7.407 | 7.481 | 7.248 | 7.423 | 30,761 | +0.02(+0.34%) |
Aug 22, 2019 | 7.789 | 7.789 | 7.390 | 7.398 | 12,311 | -0.29(-3.79%) |
Aug 21, 2019 | 7.673 | 7.848 | 7.344 | 7.690 | 15,445 | +0.17(+2.21%) |
Aug 20, 2019 | 7.698 | 7.848 | 7.515 | 7.523 | 14,123 | -0.23(-3.00%) |
Aug 19, 2019 | 7.864 | 7.864 | 7.756 | 7.756 | 7,439 | -0.02(-0.32%) |
Aug 16, 2019 | 7.423 | 7.839 | 7.423 | 7.781 | 23,672 | +0.43(+5.89%) |
Aug 15, 2019 | 7.407 | 7.523 | 7.248 | 7.348 | 22,730 | +0.03(+0.46%) |
Aug 14, 2019 | 7.498 | 7.498 | 7.298 | 7.315 | 23,156 | -0.42(-5.48%) |
Aug 13, 2019 | 7.881 | 7.889 | 7.432 | 7.739 | 10,618 | +0.24(+3.22%) |
Aug 12, 2019 | 7.789 | 7.789 | 7.398 | 7.498 | 17,740 | -0.12(-1.64%) |
Aug 09, 2019 | 7.656 | 7.798 | 7.490 | 7.623 | 51,309 | -0.01(-0.11%) |
Aug 08, 2019 | 7.432 | 7.889 | 7.432 | 7.631 | 47,969 | +0.47(+6.50%) |
Aug 07, 2019 | 7.248 | 7.347 | 6.992 | 7.165 | 11,305 | -0.12(-1.70%) |
Aug 06, 2019 | 7.322 | 7.405 | 7.281 | 7.289 | 6,816 | +0.07(+1.03%) |
Aug 05, 2019 | 7.612 | 7.612 | 7.215 | 7.215 | 67,870 | -0.46(-5.93%) |
Aug 02, 2019 | 8.051 | 8.051 | 7.562 | 7.670 | 36,379 | -0.37(-4.63%) |