Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.748 | 7.757 | 7.696 | 7.731 | 192,349 | -0.04(-0.45%) |
Oct 30, 2019 | 7.696 | 7.783 | 7.687 | 7.766 | 222,995 | +0.12(+1.61%) |
Oct 29, 2019 | 7.608 | 7.660 | 7.603 | 7.643 | 221,581 | -0.01(-0.11%) |
Oct 28, 2019 | 7.581 | 7.665 | 7.577 | 7.652 | 350,924 | +0.10(+1.28%) |
Oct 25, 2019 | 7.520 | 7.590 | 7.520 | 7.555 | 285,264 | -0.03(-0.35%) |
Oct 24, 2019 | 7.652 | 7.669 | 7.564 | 7.581 | 181,804 | -0.06(-0.80%) |
Oct 23, 2019 | 7.590 | 7.652 | 7.590 | 7.643 | 270,175 | +0.01(+0.12%) |
Oct 22, 2019 | 7.643 | 7.691 | 7.616 | 7.634 | 609,573 | -0.02(-0.23%) |
Oct 21, 2019 | 7.678 | 7.696 | 7.634 | 7.652 | 270,835 | +0.04(+0.46%) |
Oct 18, 2019 | 7.608 | 7.634 | 7.581 | 7.616 | 267,164 | -0.04(-0.57%) |
Oct 17, 2019 | 7.660 | 7.687 | 7.638 | 7.660 | 283,770 | +0.03(+0.35%) |
Oct 16, 2019 | 7.687 | 7.704 | 7.625 | 7.634 | 779,904 | -0.02(-0.23%) |
Oct 15, 2019 | 7.573 | 7.696 | 7.555 | 7.652 | 365,777 | +0.10(+1.28%) |
Oct 14, 2019 | 7.564 | 7.608 | 7.546 | 7.555 | 306,046 | -0.08(-1.04%) |
Oct 11, 2019 | 7.625 | 7.678 | 7.612 | 7.634 | 348,668 | +0.11(+1.52%) |
Oct 10, 2019 | 7.485 | 7.533 | 7.450 | 7.520 | 619,251 | +0.03(+0.35%) |
Oct 09, 2019 | 7.441 | 7.511 | 7.432 | 7.493 | 524,764 | -0.04(-0.58%) |
Oct 08, 2019 | 7.573 | 7.586 | 7.515 | 7.537 | 799,969 | -0.13(-1.72%) |
Oct 07, 2019 | 7.704 | 7.731 | 7.660 | 7.669 | 346,313 | -0.13(-1.69%) |
Oct 04, 2019 | 7.731 | 7.810 | 7.696 | 7.801 | 257,147 | +0.14(+1.83%) |
Oct 03, 2019 | 7.783 | 7.792 | 7.652 | 7.660 | 472,333 | -0.05(-0.68%) |
Oct 02, 2019 | 7.827 | 7.836 | 7.713 | 7.713 | 737,597 | -0.30(-3.73%) |
Oct 01, 2019 | 7.941 | 8.056 | 7.933 | 8.012 | 481,705 | +0.07(+0.88%) |
Sep 30, 2019 | 7.924 | 7.959 | 7.906 | 7.941 | 702,750 | +0.11(+1.35%) |
Sep 27, 2019 | 7.889 | 7.906 | 7.836 | 7.836 | 289,703 | -0.11(-1.33%) |
Sep 26, 2019 | 7.950 | 8.069 | 7.880 | 7.941 | 1,042,298 | -1.37(-14.72%) |
Sep 25, 2019 | 9.259 | 9.334 | 9.198 | 9.312 | 409,876 | -0.04(-0.47%) |
Sep 24, 2019 | 9.356 | 9.391 | 9.329 | 9.356 | 256,130 | +0.08(+0.85%) |
Sep 23, 2019 | 9.277 | 9.294 | 9.242 | 9.277 | 185,905 | +0.02(+0.19%) |
Sep 20, 2019 | 9.356 | 9.365 | 9.246 | 9.259 | 229,030 | -0.22(-2.32%) |
Sep 19, 2019 | 9.479 | 9.496 | 9.409 | 9.479 | 297,595 | +0.07(+0.75%) |
Sep 18, 2019 | 9.347 | 9.413 | 9.321 | 9.409 | 154,993 | -0.11(-1.20%) |
Sep 17, 2019 | 9.496 | 9.523 | 9.479 | 9.523 | 157,900 | +0.07(+0.74%) |
Sep 16, 2019 | 9.532 | 9.540 | 9.452 | 9.452 | 141,393 | -0.10(-1.01%) |
Sep 13, 2019 | 9.479 | 9.558 | 9.470 | 9.549 | 345,367 | +0.22(+2.35%) |
Sep 12, 2019 | 9.277 | 9.356 | 9.242 | 9.329 | 189,331 | -0.03(-0.28%) |
Sep 11, 2019 | 9.373 | 9.417 | 9.338 | 9.356 | 207,417 | +0.00(+0.00%) |
Sep 10, 2019 | 9.329 | 9.373 | 9.281 | 9.356 | 153,797 | +0.11(+1.14%) |
Sep 09, 2019 | 9.268 | 9.290 | 9.237 | 9.250 | 149,490 | +0.02(+0.19%) |
Sep 06, 2019 | 9.233 | 9.250 | 9.233 | 9.233 | 122,597 | +0.12(+1.35%) |
Sep 05, 2019 | 9.075 | 9.136 | 9.031 | 9.110 | 241,624 | +0.07(+0.78%) |
Sep 04, 2019 | 9.004 | 9.057 | 8.978 | 9.040 | 159,278 | +0.16(+1.78%) |
Sep 03, 2019 | 8.838 | 8.881 | 8.811 | 8.881 | 201,629 | +0.02(+0.20%) |
Aug 30, 2019 | 8.899 | 8.917 | 8.829 | 8.864 | 139,217 | -0.04(-0.39%) |
Aug 29, 2019 | 8.934 | 8.978 | 8.890 | 8.899 | 170,421 | +0.10(+1.10%) |
Aug 28, 2019 | 8.741 | 8.846 | 8.732 | 8.802 | 180,325 | +0.07(+0.80%) |
Aug 27, 2019 | 8.679 | 8.732 | 8.662 | 8.732 | 419,016 | +0.00(+0.00%) |
Aug 26, 2019 | 8.758 | 8.785 | 8.697 | 8.732 | 106,448 | +0.02(+0.20%) |
Aug 23, 2019 | 8.802 | 8.838 | 8.715 | 8.715 | 176,895 | -0.08(-0.90%) |
Aug 22, 2019 | 8.758 | 8.820 | 8.741 | 8.794 | 206,474 | +0.00(+0.00%) |
Aug 21, 2019 | 8.811 | 8.846 | 8.780 | 8.794 | 159,447 | +0.11(+1.21%) |
Aug 20, 2019 | 8.671 | 8.723 | 8.662 | 8.688 | 157,410 | -0.02(-0.20%) |
Aug 19, 2019 | 8.644 | 8.741 | 8.644 | 8.706 | 142,603 | +0.04(+0.51%) |
Aug 16, 2019 | 8.618 | 8.671 | 8.600 | 8.662 | 145,136 | +0.11(+1.34%) |
Aug 15, 2019 | 8.548 | 8.565 | 8.495 | 8.548 | 265,287 | +0.08(+0.98%) |
Aug 14, 2019 | 8.500 | 8.521 | 8.447 | 8.465 | 310,393 | -0.10(-1.12%) |
Aug 13, 2019 | 8.543 | 8.622 | 8.534 | 8.561 | 150,569 | -0.02(-0.20%) |
Aug 12, 2019 | 8.630 | 8.691 | 8.569 | 8.578 | 168,917 | -0.10(-1.20%) |
Aug 09, 2019 | 8.752 | 8.761 | 8.656 | 8.683 | 170,692 | -0.09(-0.99%) |
Aug 08, 2019 | 8.735 | 8.787 | 8.709 | 8.770 | 129,450 | +0.06(+0.70%) |
Aug 07, 2019 | 8.639 | 8.735 | 8.613 | 8.709 | 212,049 | +0.12(+1.42%) |
Aug 06, 2019 | 8.613 | 8.613 | 8.534 | 8.587 | 209,788 | +0.01(+0.10%) |
Aug 05, 2019 | 8.630 | 8.639 | 8.547 | 8.578 | 307,981 | -0.22(-2.48%) |
Aug 02, 2019 | 8.770 | 8.805 | 8.717 | 8.796 | 430,515 | -0.09(-0.98%) |