Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.019 | 9.070 | 8.930 | 8.938 | 328,825 | -0.08(-0.90%) |
Oct 30, 2019 | 8.790 | 9.048 | 8.790 | 9.019 | 189,501 | +0.22(+2.52%) |
Oct 29, 2019 | 8.871 | 8.901 | 8.760 | 8.797 | 169,991 | -0.05(-0.58%) |
Oct 28, 2019 | 8.849 | 8.886 | 8.819 | 8.849 | 153,800 | -0.01(-0.17%) |
Oct 25, 2019 | 8.901 | 8.923 | 8.834 | 8.864 | 135,113 | -0.05(-0.58%) |
Oct 24, 2019 | 8.967 | 9.056 | 8.901 | 8.915 | 154,692 | -0.11(-1.23%) |
Oct 23, 2019 | 8.878 | 9.085 | 8.849 | 9.026 | 250,272 | +0.19(+2.17%) |
Oct 22, 2019 | 8.856 | 9.048 | 8.782 | 8.834 | 267,033 | -0.02(-0.25%) |
Oct 21, 2019 | 8.805 | 8.856 | 8.768 | 8.856 | 219,202 | +0.10(+1.18%) |
Oct 18, 2019 | 8.642 | 8.834 | 8.627 | 8.753 | 292,430 | +0.11(+1.28%) |
Oct 17, 2019 | 8.428 | 8.701 | 8.428 | 8.642 | 324,724 | +0.20(+2.36%) |
Oct 16, 2019 | 8.539 | 8.539 | 8.376 | 8.443 | 154,871 | -0.07(-0.87%) |
Oct 15, 2019 | 8.539 | 8.605 | 8.502 | 8.516 | 147,407 | -0.01(-0.17%) |
Oct 14, 2019 | 8.509 | 8.539 | 8.443 | 8.531 | 143,443 | +0.04(+0.43%) |
Oct 11, 2019 | 8.553 | 8.605 | 8.494 | 8.494 | 157,181 | -0.07(-0.78%) |
Oct 10, 2019 | 8.627 | 8.649 | 8.539 | 8.561 | 192,167 | -0.01(-0.09%) |
Oct 09, 2019 | 8.553 | 8.642 | 8.524 | 8.568 | 151,343 | +0.07(+0.78%) |
Oct 08, 2019 | 8.583 | 8.610 | 8.480 | 8.502 | 187,274 | -0.11(-1.29%) |
Oct 07, 2019 | 8.642 | 8.642 | 8.509 | 8.613 | 197,475 | -0.03(-0.34%) |
Oct 04, 2019 | 8.753 | 8.805 | 8.553 | 8.642 | 271,851 | -0.03(-0.34%) |
Oct 03, 2019 | 8.413 | 8.679 | 8.361 | 8.672 | 645,354 | +0.23(+2.71%) |
Oct 02, 2019 | 8.347 | 8.450 | 8.288 | 8.443 | 568,424 | +0.07(+0.88%) |
Oct 01, 2019 | 8.384 | 8.494 | 8.361 | 8.369 | 340,702 | -0.05(-0.61%) |
Sep 30, 2019 | 8.509 | 8.598 | 8.391 | 8.420 | 946,652 | -0.09(-1.04%) |
Sep 27, 2019 | 8.583 | 8.649 | 8.450 | 8.509 | 285,796 | -0.04(-0.52%) |
Sep 26, 2019 | 8.524 | 8.613 | 8.472 | 8.553 | 353,081 | +0.06(+0.70%) |
Sep 25, 2019 | 8.391 | 8.509 | 8.361 | 8.494 | 352,038 | +0.08(+0.97%) |
Sep 24, 2019 | 8.347 | 8.465 | 8.347 | 8.413 | 412,039 | +0.12(+1.42%) |
Sep 23, 2019 | 8.295 | 8.418 | 8.251 | 8.295 | 207,936 | -0.02(-0.26%) |
Sep 20, 2019 | 8.476 | 8.541 | 8.288 | 8.317 | 746,438 | -0.15(-1.72%) |
Sep 19, 2019 | 8.331 | 8.476 | 8.302 | 8.462 | 343,011 | +0.18(+2.19%) |
Sep 18, 2019 | 8.346 | 8.411 | 8.193 | 8.280 | 184,455 | -0.05(-0.61%) |
Sep 17, 2019 | 8.222 | 8.382 | 8.157 | 8.331 | 257,732 | +0.10(+1.23%) |
Sep 16, 2019 | 8.005 | 8.288 | 7.969 | 8.230 | 312,255 | +0.27(+3.37%) |
Sep 13, 2019 | 7.859 | 7.983 | 7.859 | 7.961 | 294,469 | +0.10(+1.29%) |
Sep 12, 2019 | 7.874 | 7.922 | 7.787 | 7.859 | 315,265 | -0.01(-0.18%) |
Sep 11, 2019 | 7.903 | 7.925 | 7.809 | 7.874 | 402,028 | +0.04(+0.46%) |
Sep 10, 2019 | 7.910 | 7.947 | 7.765 | 7.838 | 275,086 | -0.12(-1.55%) |
Sep 09, 2019 | 7.918 | 7.961 | 7.874 | 7.961 | 266,092 | +0.05(+0.64%) |
Sep 06, 2019 | 7.881 | 7.947 | 7.852 | 7.910 | 253,543 | +0.05(+0.65%) |
Sep 05, 2019 | 7.910 | 7.918 | 7.765 | 7.859 | 322,905 | -0.06(-0.73%) |
Sep 04, 2019 | 7.983 | 8.005 | 7.881 | 7.918 | 246,084 | -0.05(-0.64%) |
Sep 03, 2019 | 7.888 | 8.092 | 7.881 | 7.968 | 541,671 | +0.04(+0.46%) |
Aug 30, 2019 | 8.012 | 8.017 | 7.859 | 7.932 | 215,650 | -0.06(-0.73%) |
Aug 29, 2019 | 7.983 | 8.005 | 7.859 | 7.990 | 273,305 | +0.02(+0.27%) |
Aug 28, 2019 | 7.823 | 7.976 | 7.809 | 7.968 | 346,518 | +0.15(+1.95%) |
Aug 27, 2019 | 7.794 | 7.881 | 7.743 | 7.816 | 276,839 | +0.07(+0.94%) |
Aug 26, 2019 | 7.700 | 7.765 | 7.664 | 7.743 | 149,506 | +0.09(+1.14%) |
Aug 23, 2019 | 7.801 | 7.863 | 7.635 | 7.656 | 173,760 | -0.17(-2.22%) |
Aug 22, 2019 | 7.888 | 7.910 | 7.772 | 7.830 | 189,970 | -0.04(-0.55%) |
Aug 21, 2019 | 7.947 | 7.947 | 7.801 | 7.874 | 317,442 | -0.04(-0.46%) |
Aug 20, 2019 | 7.976 | 8.005 | 7.867 | 7.910 | 290,769 | -0.04(-0.55%) |
Aug 19, 2019 | 8.019 | 8.092 | 7.918 | 7.954 | 331,640 | -0.04(-0.45%) |
Aug 16, 2019 | 7.845 | 8.005 | 7.830 | 7.990 | 236,732 | +0.16(+2.04%) |
Aug 15, 2019 | 7.671 | 7.852 | 7.671 | 7.830 | 237,246 | +0.14(+1.79%) |
Aug 14, 2019 | 7.758 | 7.780 | 7.635 | 7.693 | 292,681 | -0.07(-0.84%) |
Aug 13, 2019 | 7.685 | 7.801 | 7.620 | 7.758 | 365,837 | +0.09(+1.14%) |
Aug 12, 2019 | 7.504 | 7.729 | 7.439 | 7.671 | 537,709 | +0.15(+2.03%) |
Aug 09, 2019 | 7.497 | 7.619 | 7.344 | 7.518 | 248,720 | +0.04(+0.49%) |
Aug 08, 2019 | 7.903 | 7.903 | 7.380 | 7.482 | 390,564 | -0.12(-1.62%) |
Aug 07, 2019 | 7.518 | 7.678 | 7.439 | 7.605 | 229,604 | +0.07(+0.96%) |
Aug 06, 2019 | 7.475 | 7.598 | 7.402 | 7.533 | 207,197 | +0.08(+1.07%) |
Aug 05, 2019 | 7.337 | 7.482 | 7.188 | 7.453 | 421,225 | +0.04(+0.59%) |
Aug 02, 2019 | 7.373 | 7.417 | 7.279 | 7.410 | 218,819 | +0.04(+0.49%) |