Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.460 | 7.480 | 7.200 | 7.340 | 48,385 | -0.12(-1.61%) |
Oct 30, 2019 | 7.410 | 7.555 | 7.250 | 7.460 | 38,083 | +0.06(+0.81%) |
Oct 29, 2019 | 7.390 | 7.570 | 7.290 | 7.400 | 30,292 | -0.03(-0.40%) |
Oct 28, 2019 | 7.420 | 7.590 | 7.270 | 7.430 | 67,187 | +0.05(+0.68%) |
Oct 25, 2019 | 7.290 | 7.589 | 7.280 | 7.380 | 29,500 | -0.02(-0.27%) |
Oct 24, 2019 | 7.740 | 7.800 | 7.300 | 7.400 | 68,508 | -0.32(-4.15%) |
Oct 23, 2019 | 7.550 | 7.760 | 7.520 | 7.720 | 30,408 | +0.11(+1.45%) |
Oct 22, 2019 | 7.810 | 7.810 | 7.590 | 7.610 | 24,399 | -0.19(-2.44%) |
Oct 21, 2019 | 7.550 | 7.970 | 7.550 | 7.800 | 92,917 | +0.30(+4.00%) |
Oct 18, 2019 | 7.820 | 7.935 | 7.450 | 7.500 | 76,900 | -0.36(-4.58%) |
Oct 17, 2019 | 7.660 | 7.950 | 7.650 | 7.860 | 29,497 | +0.23(+3.01%) |
Oct 16, 2019 | 7.730 | 7.930 | 7.530 | 7.630 | 82,514 | -0.09(-1.17%) |
Oct 15, 2019 | 7.500 | 7.831 | 7.480 | 7.720 | 83,040 | +0.25(+3.35%) |
Oct 14, 2019 | 7.350 | 7.550 | 7.200 | 7.470 | 85,092 | +0.09(+1.22%) |
Oct 11, 2019 | 7.270 | 7.560 | 7.230 | 7.380 | 107,900 | +0.22(+3.07%) |
Oct 10, 2019 | 7.280 | 7.310 | 7.150 | 7.160 | 52,133 | -0.14(-1.92%) |
Oct 09, 2019 | 7.410 | 7.660 | 7.190 | 7.300 | 45,590 | -0.02(-0.27%) |
Oct 08, 2019 | 7.280 | 7.490 | 7.180 | 7.320 | 82,779 | -0.07(-0.95%) |
Oct 07, 2019 | 7.600 | 7.940 | 7.310 | 7.390 | 97,962 | -0.31(-4.03%) |
Oct 04, 2019 | 7.550 | 7.750 | 7.450 | 7.700 | 167,900 | +0.16(+2.12%) |
Oct 03, 2019 | 7.930 | 7.950 | 7.470 | 7.540 | 105,806 | -0.39(-4.92%) |
Oct 02, 2019 | 7.680 | 8.000 | 7.610 | 7.930 | 100,836 | +0.17(+2.19%) |
Oct 01, 2019 | 8.290 | 8.460 | 7.700 | 7.760 | 93,931 | -0.45(-5.48%) |
Sep 30, 2019 | 8.060 | 8.400 | 8.030 | 8.210 | 70,565 | +0.13(+1.61%) |
Sep 27, 2019 | 8.280 | 8.280 | 8.030 | 8.080 | 72,000 | -0.16(-1.94%) |
Sep 26, 2019 | 8.330 | 8.420 | 8.030 | 8.240 | 77,521 | -0.11(-1.32%) |
Sep 25, 2019 | 8.100 | 8.390 | 7.900 | 8.350 | 94,275 | +0.24(+2.96%) |
Sep 24, 2019 | 8.400 | 8.470 | 7.910 | 8.110 | 150,172 | -0.23(-2.76%) |
Sep 23, 2019 | 8.630 | 8.650 | 8.300 | 8.340 | 133,357 | -0.39(-4.47%) |
Sep 20, 2019 | 8.960 | 8.960 | 8.450 | 8.730 | 197,100 | -0.19(-2.13%) |
Sep 19, 2019 | 9.170 | 9.460 | 8.880 | 8.920 | 103,791 | -0.23(-2.51%) |
Sep 18, 2019 | 9.240 | 9.460 | 9.060 | 9.150 | 107,710 | -0.16(-1.72%) |
Sep 17, 2019 | 9.750 | 9.750 | 9.280 | 9.310 | 99,375 | -0.17(-1.79%) |
Sep 16, 2019 | 9.940 | 10.09 | 9.120 | 9.480 | 370,163 | -1.34(-12.38%) |
Sep 13, 2019 | 10.47 | 10.91 | 10.28 | 10.82 | 65,500 | +0.40(+3.84%) |
Sep 12, 2019 | 10.70 | 10.70 | 10.11 | 10.42 | 104,308 | -0.26(-2.43%) |
Sep 11, 2019 | 10.91 | 11.49 | 10.01 | 10.68 | 164,085 | -0.20(-1.84%) |
Sep 10, 2019 | 10.74 | 11.09 | 10.56 | 10.88 | 163,088 | +0.34(+3.23%) |
Sep 09, 2019 | 9.830 | 10.71 | 9.827 | 10.54 | 138,137 | +1.01(+10.60%) |
Sep 06, 2019 | 9.520 | 9.725 | 9.301 | 9.530 | 41,500 | +0.05(+0.53%) |
Sep 05, 2019 | 9.590 | 9.890 | 9.390 | 9.480 | 82,618 | -0.04(-0.42%) |
Sep 04, 2019 | 9.250 | 9.650 | 9.070 | 9.520 | 102,802 | +0.46(+5.08%) |
Sep 03, 2019 | 8.690 | 9.140 | 8.680 | 9.060 | 89,411 | +0.18(+2.03%) |
Aug 30, 2019 | 10.21 | 10.21 | 8.670 | 8.880 | 336,700 | -1.44(-13.95%) |
Aug 29, 2019 | 10.27 | 10.40 | 10.10 | 10.32 | 52,679 | +0.21(+2.08%) |
Aug 28, 2019 | 9.640 | 10.26 | 9.500 | 10.11 | 106,613 | +0.45(+4.66%) |
Aug 27, 2019 | 10.25 | 10.25 | 9.630 | 9.660 | 53,426 | -0.36(-3.59%) |
Aug 26, 2019 | 9.830 | 10.25 | 9.630 | 10.02 | 61,359 | +0.40(+4.16%) |
Aug 23, 2019 | 10.12 | 10.41 | 9.575 | 9.620 | 109,700 | -0.57(-5.59%) |
Aug 22, 2019 | 10.57 | 10.79 | 10.11 | 10.19 | 59,068 | -0.33(-3.14%) |
Aug 21, 2019 | 10.33 | 10.76 | 10.10 | 10.52 | 88,438 | +0.33(+3.24%) |
Aug 20, 2019 | 10.25 | 10.26 | 9.800 | 10.19 | 62,750 | +0.02(+0.20%) |
Aug 19, 2019 | 10.34 | 10.34 | 10.05 | 10.17 | 49,785 | +0.06(+0.59%) |
Aug 16, 2019 | 9.960 | 10.31 | 9.876 | 10.11 | 90,500 | +0.36(+3.69%) |
Aug 15, 2019 | 10.14 | 10.21 | 9.565 | 9.750 | 168,717 | -0.42(-4.13%) |
Aug 14, 2019 | 10.83 | 10.83 | 10.00 | 10.17 | 129,134 | -0.88(-7.96%) |
Aug 13, 2019 | 10.71 | 11.24 | 10.61 | 11.05 | 123,375 | +0.31(+2.89%) |
Aug 12, 2019 | 10.63 | 10.88 | 10.58 | 10.74 | 57,357 | -0.10(-0.92%) |
Aug 09, 2019 | 11.14 | 11.14 | 10.53 | 10.84 | 109,400 | -0.23(-2.08%) |
Aug 08, 2019 | 10.94 | 11.41 | 10.84 | 11.07 | 126,401 | +0.19(+1.75%) |
Aug 07, 2019 | 11.23 | 11.34 | 10.64 | 10.88 | 162,903 | -0.53(-4.65%) |
Aug 06, 2019 | 11.54 | 11.83 | 11.15 | 11.41 | 113,761 | +0.01(+0.09%) |
Aug 05, 2019 | 11.34 | 11.61 | 11.17 | 11.40 | 199,453 | -0.26(-2.23%) |
Aug 02, 2019 | 11.37 | 11.89 | 11.30 | 11.66 | 147,000 | +0.14(+1.22%) |