Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.680 | 7.680 | 7.400 | 7.460 | 5,195 | -0.45(-5.63%) |
Oct 30, 2019 | 7.690 | 8.010 | 7.470 | 7.905 | 20,999 | +0.31(+4.01%) |
Oct 29, 2019 | 7.470 | 7.600 | 7.460 | 7.600 | 2,103 | +0.00(+0.00%) |
Oct 28, 2019 | 7.460 | 7.750 | 7.398 | 7.600 | 17,943 | +0.10(+1.33%) |
Oct 25, 2019 | 7.312 | 7.540 | 7.312 | 7.500 | 15,200 | -0.28(-3.60%) |
Oct 24, 2019 | 7.180 | 7.780 | 7.070 | 7.780 | 8,809 | +0.71(+10.04%) |
Oct 23, 2019 | 7.162 | 7.162 | 6.880 | 7.070 | 8,056 | +0.07(+1.00%) |
Oct 22, 2019 | 7.420 | 7.420 | 7.000 | 7.000 | 4,538 | -0.49(-6.54%) |
Oct 21, 2019 | 7.500 | 7.510 | 7.210 | 7.490 | 75,660 | +0.24(+3.31%) |
Oct 18, 2019 | 7.450 | 8.050 | 7.201 | 7.250 | 10,000 | -0.08(-1.16%) |
Oct 17, 2019 | 7.150 | 7.580 | 7.150 | 7.335 | 15,811 | +0.18(+2.59%) |
Oct 16, 2019 | 7.190 | 7.750 | 7.150 | 7.150 | 9,609 | -0.06(-0.83%) |
Oct 15, 2019 | 7.360 | 7.660 | 6.758 | 7.210 | 11,648 | -0.10(-1.37%) |
Oct 14, 2019 | 7.640 | 7.640 | 7.280 | 7.310 | 11,375 | -0.38(-4.94%) |
Oct 11, 2019 | 7.500 | 7.710 | 7.400 | 7.690 | 10,600 | +0.42(+5.78%) |
Oct 10, 2019 | 7.850 | 7.880 | 7.270 | 7.270 | 10,312 | -0.51(-6.56%) |
Oct 09, 2019 | 6.700 | 8.357 | 6.700 | 7.780 | 36,808 | +1.16(+17.52%) |
Oct 08, 2019 | 8.020 | 8.020 | 6.620 | 6.620 | 15,792 | -1.53(-18.77%) |
Oct 07, 2019 | 8.470 | 8.470 | 8.150 | 8.150 | 4,096 | -0.52(-6.00%) |
Oct 04, 2019 | 8.240 | 8.670 | 8.120 | 8.670 | 19,900 | +0.34(+4.08%) |
Oct 03, 2019 | 8.430 | 8.430 | 8.250 | 8.330 | 15,362 | +0.01(+0.12%) |
Oct 02, 2019 | 8.730 | 8.910 | 8.240 | 8.320 | 33,866 | -0.48(-5.45%) |
Oct 01, 2019 | 8.600 | 8.960 | 8.239 | 8.800 | 21,362 | +0.43(+5.14%) |
Sep 30, 2019 | 8.700 | 8.830 | 8.370 | 8.370 | 23,226 | -0.57(-6.38%) |
Sep 27, 2019 | 8.530 | 8.970 | 8.530 | 8.940 | 12,900 | +0.48(+5.67%) |
Sep 26, 2019 | 8.550 | 8.650 | 8.460 | 8.460 | 12,717 | -0.20(-2.31%) |
Sep 25, 2019 | 8.310 | 8.690 | 8.310 | 8.660 | 20,762 | +0.45(+5.48%) |
Sep 24, 2019 | 8.290 | 8.690 | 8.210 | 8.210 | 14,728 | -0.02(-0.24%) |
Sep 23, 2019 | 8.500 | 8.790 | 8.195 | 8.230 | 22,920 | -0.57(-6.48%) |
Sep 20, 2019 | 8.200 | 8.800 | 8.180 | 8.800 | 23,700 | +0.77(+9.59%) |
Sep 19, 2019 | 8.050 | 8.410 | 8.000 | 8.030 | 15,599 | -0.11(-1.35%) |
Sep 18, 2019 | 8.090 | 8.490 | 8.005 | 8.140 | 32,412 | +0.13(+1.62%) |
Sep 17, 2019 | 8.440 | 8.600 | 8.010 | 8.010 | 11,357 | -0.51(-5.99%) |
Sep 16, 2019 | 8.450 | 8.520 | 8.230 | 8.520 | 16,445 | +0.03(+0.35%) |
Sep 13, 2019 | 8.190 | 8.500 | 8.000 | 8.490 | 21,000 | +0.71(+9.13%) |
Sep 12, 2019 | 7.850 | 7.860 | 7.705 | 7.780 | 15,495 | +0.01(+0.13%) |
Sep 11, 2019 | 7.740 | 8.150 | 7.685 | 7.770 | 33,885 | +0.06(+0.84%) |
Sep 10, 2019 | 7.680 | 7.870 | 7.680 | 7.705 | 30,762 | +0.03(+0.33%) |
Sep 09, 2019 | 7.830 | 7.950 | 7.680 | 7.680 | 36,662 | -0.06(-0.78%) |
Sep 06, 2019 | 7.800 | 8.050 | 7.705 | 7.740 | 17,200 | +0.00(+0.00%) |
Sep 05, 2019 | 7.770 | 8.050 | 7.690 | 7.740 | 19,186 | +0.05(+0.65%) |
Sep 04, 2019 | 8.190 | 8.190 | 7.680 | 7.690 | 24,880 | -0.21(-2.66%) |
Sep 03, 2019 | 8.280 | 8.290 | 7.900 | 7.900 | 28,954 | -0.38(-4.59%) |
Aug 30, 2019 | 8.090 | 8.660 | 8.090 | 8.280 | 16,700 | -0.21(-2.47%) |
Aug 29, 2019 | 7.820 | 8.560 | 7.800 | 8.490 | 62,463 | +0.81(+10.55%) |
Aug 28, 2019 | 7.790 | 7.990 | 7.680 | 7.680 | 20,897 | -0.18(-2.29%) |
Aug 27, 2019 | 8.190 | 8.190 | 7.700 | 7.860 | 89,888 | -0.02(-0.25%) |
Aug 26, 2019 | 7.980 | 8.100 | 7.880 | 7.880 | 57,400 | -0.12(-1.50%) |
Aug 23, 2019 | 7.950 | 8.180 | 7.930 | 8.000 | 32,000 | -0.21(-2.56%) |
Aug 22, 2019 | 8.340 | 8.340 | 7.930 | 8.210 | 9,752 | -0.07(-0.85%) |
Aug 21, 2019 | 8.020 | 8.300 | 8.020 | 8.280 | 16,445 | +0.11(+1.35%) |
Aug 20, 2019 | 8.080 | 8.200 | 7.990 | 8.170 | 13,806 | +0.14(+1.74%) |
Aug 19, 2019 | 8.340 | 8.340 | 7.930 | 8.030 | 19,587 | -0.47(-5.53%) |
Aug 16, 2019 | 8.000 | 8.500 | 7.740 | 8.500 | 126,200 | +0.49(+6.12%) |
Aug 15, 2019 | 8.200 | 8.200 | 8.000 | 8.010 | 42,213 | -0.12(-1.48%) |
Aug 14, 2019 | 8.110 | 8.180 | 8.080 | 8.130 | 18,728 | -0.02(-0.25%) |
Aug 13, 2019 | 8.080 | 8.240 | 8.080 | 8.150 | 17,268 | +0.07(+0.87%) |
Aug 12, 2019 | 8.230 | 8.640 | 8.080 | 8.080 | 85,231 | -0.14(-1.70%) |
Aug 09, 2019 | 8.380 | 8.690 | 8.210 | 8.220 | 32,800 | -0.25(-2.95%) |
Aug 08, 2019 | 8.610 | 8.610 | 8.225 | 8.470 | 24,897 | -0.22(-2.53%) |
Aug 07, 2019 | 8.180 | 8.690 | 8.180 | 8.690 | 81,452 | +0.44(+5.33%) |
Aug 06, 2019 | 8.190 | 8.250 | 8.183 | 8.250 | 3,830 | +0.06(+0.73%) |
Aug 05, 2019 | 8.220 | 8.360 | 8.180 | 8.190 | 20,299 | -0.15(-1.80%) |
Aug 02, 2019 | 8.500 | 8.500 | 8.120 | 8.340 | 15,900 | -0.16(-1.88%) |