Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.818 | 9.178 | 8.802 | 8.935 | 177,703 | +0.03(+0.38%) |
Oct 30, 2019 | 8.693 | 8.944 | 8.693 | 8.902 | 38,339 | +0.11(+1.24%) |
Oct 29, 2019 | 8.359 | 8.818 | 8.325 | 8.793 | 233,131 | +0.42(+4.99%) |
Oct 28, 2019 | 8.267 | 8.509 | 8.211 | 8.375 | 219,299 | +0.10(+1.21%) |
Oct 25, 2019 | 8.659 | 8.785 | 8.242 | 8.275 | 421,961 | -0.42(-4.81%) |
Oct 24, 2019 | 8.860 | 8.944 | 8.618 | 8.693 | 57,464 | -0.15(-1.70%) |
Oct 23, 2019 | 8.985 | 9.086 | 8.735 | 8.843 | 300,889 | -0.14(-1.58%) |
Oct 22, 2019 | 8.793 | 9.011 | 8.509 | 8.985 | 358,097 | +0.20(+2.28%) |
Oct 21, 2019 | 8.760 | 8.860 | 8.442 | 8.785 | 360,878 | +0.13(+1.55%) |
Oct 18, 2019 | 8.668 | 8.894 | 8.651 | 8.651 | 407,365 | -0.08(-0.96%) |
Oct 17, 2019 | 8.651 | 8.835 | 8.651 | 8.735 | 369,048 | +0.09(+1.06%) |
Oct 16, 2019 | 8.417 | 8.651 | 8.409 | 8.643 | 231,153 | +0.18(+2.17%) |
Oct 15, 2019 | 8.542 | 8.584 | 8.342 | 8.459 | 166,361 | -0.06(-0.69%) |
Oct 14, 2019 | 8.158 | 8.534 | 8.158 | 8.517 | 125,832 | +0.29(+3.56%) |
Oct 11, 2019 | 8.066 | 8.300 | 8.041 | 8.225 | 326,490 | +0.23(+2.93%) |
Oct 10, 2019 | 7.757 | 8.033 | 7.723 | 7.991 | 48,472 | +0.25(+3.24%) |
Oct 09, 2019 | 7.673 | 7.740 | 7.581 | 7.740 | 33,439 | +0.09(+1.20%) |
Oct 08, 2019 | 7.631 | 7.682 | 7.573 | 7.648 | 100,238 | -0.03(-0.33%) |
Oct 07, 2019 | 7.548 | 7.707 | 7.531 | 7.673 | 90,772 | +0.05(+0.66%) |
Oct 04, 2019 | 7.606 | 7.656 | 7.531 | 7.623 | 42,232 | +0.01(+0.11%) |
Oct 03, 2019 | 7.656 | 7.707 | 7.506 | 7.615 | 274,745 | -0.09(-1.19%) |
Oct 02, 2019 | 7.824 | 7.849 | 7.682 | 7.707 | 167,668 | -0.18(-2.33%) |
Oct 01, 2019 | 7.857 | 7.932 | 7.824 | 7.891 | 96,511 | +0.03(+0.32%) |
Sep 30, 2019 | 7.790 | 7.907 | 7.790 | 7.865 | 95,619 | +0.03(+0.43%) |
Sep 27, 2019 | 7.782 | 7.861 | 7.748 | 7.832 | 35,532 | +0.02(+0.21%) |
Sep 26, 2019 | 7.773 | 7.849 | 7.732 | 7.815 | 52,837 | +0.00(+0.00%) |
Sep 25, 2019 | 7.656 | 7.815 | 7.648 | 7.815 | 59,033 | -0.02(-0.21%) |
Sep 24, 2019 | 7.957 | 7.957 | 7.782 | 7.832 | 69,796 | -0.18(-2.19%) |
Sep 23, 2019 | 8.074 | 8.208 | 7.916 | 8.008 | 84,565 | -0.17(-2.05%) |
Sep 20, 2019 | 8.033 | 8.208 | 8.033 | 8.175 | 106,955 | +0.13(+1.66%) |
Sep 19, 2019 | 8.008 | 8.091 | 7.832 | 8.041 | 171,771 | +0.00(+0.00%) |
Sep 18, 2019 | 8.024 | 8.091 | 7.941 | 8.041 | 201,409 | -0.05(-0.62%) |
Sep 17, 2019 | 7.865 | 8.091 | 7.865 | 8.091 | 207,039 | +0.19(+2.43%) |
Sep 16, 2019 | 7.982 | 8.166 | 7.807 | 7.899 | 129,999 | -0.13(-1.56%) |
Sep 13, 2019 | 7.941 | 8.166 | 7.941 | 8.024 | 123,465 | +0.13(+1.59%) |
Sep 12, 2019 | 7.623 | 7.916 | 7.539 | 7.899 | 171,536 | -0.04(-0.53%) |
Sep 11, 2019 | 8.099 | 8.155 | 7.882 | 7.941 | 148,957 | -0.12(-1.45%) |
Sep 10, 2019 | 8.033 | 8.116 | 7.899 | 8.058 | 144,330 | +0.06(+0.73%) |
Sep 09, 2019 | 8.016 | 8.066 | 7.907 | 7.999 | 204,590 | +0.03(+0.31%) |
Sep 06, 2019 | 8.033 | 8.066 | 7.845 | 7.974 | 215,945 | -0.03(-0.42%) |
Sep 05, 2019 | 7.982 | 8.058 | 7.824 | 8.008 | 299,967 | +0.07(+0.84%) |
Sep 04, 2019 | 7.907 | 8.049 | 7.907 | 7.941 | 141,344 | +0.08(+1.06%) |
Sep 03, 2019 | 7.799 | 8.049 | 7.665 | 7.857 | 249,435 | +0.01(+0.11%) |
Aug 30, 2019 | 7.640 | 7.874 | 7.590 | 7.849 | 129,567 | +0.23(+2.96%) |
Aug 29, 2019 | 7.489 | 7.665 | 7.489 | 7.623 | 47,793 | +0.15(+2.01%) |
Aug 28, 2019 | 7.347 | 7.539 | 7.247 | 7.473 | 96,795 | +0.08(+1.13%) |
Aug 27, 2019 | 7.498 | 7.498 | 7.147 | 7.389 | 131,070 | +0.08(+1.03%) |
Aug 26, 2019 | 7.230 | 7.347 | 7.172 | 7.314 | 99,803 | +0.12(+1.63%) |
Aug 23, 2019 | 7.021 | 7.264 | 6.971 | 7.197 | 144,641 | +0.08(+1.06%) |
Aug 22, 2019 | 6.913 | 7.130 | 6.862 | 7.122 | 116,780 | +0.16(+2.28%) |
Aug 21, 2019 | 6.954 | 6.971 | 6.837 | 6.963 | 88,634 | +0.06(+0.85%) |
Aug 20, 2019 | 6.896 | 6.971 | 6.724 | 6.904 | 73,620 | -0.05(-0.72%) |
Aug 19, 2019 | 7.147 | 7.188 | 6.837 | 6.954 | 199,692 | -0.04(-0.60%) |
Aug 16, 2019 | 6.762 | 7.046 | 6.745 | 6.996 | 192,855 | +0.23(+3.33%) |
Aug 15, 2019 | 6.595 | 6.779 | 6.365 | 6.770 | 136,956 | +0.22(+3.32%) |
Aug 14, 2019 | 6.261 | 6.595 | 6.261 | 6.553 | 136,457 | +0.12(+1.82%) |
Aug 13, 2019 | 6.470 | 6.587 | 6.227 | 6.436 | 378,979 | -0.11(-1.66%) |
Aug 12, 2019 | 6.536 | 6.695 | 6.453 | 6.545 | 90,316 | +0.04(+0.64%) |
Aug 09, 2019 | 6.628 | 6.679 | 6.474 | 6.503 | 49,051 | -0.15(-2.26%) |
Aug 08, 2019 | 6.386 | 6.704 | 6.386 | 6.653 | 77,160 | +0.30(+4.74%) |
Aug 07, 2019 | 5.960 | 6.428 | 5.851 | 6.353 | 186,714 | +0.36(+6.00%) |
Aug 06, 2019 | 6.043 | 6.194 | 5.910 | 5.993 | 90,740 | -0.10(-1.65%) |
Aug 05, 2019 | 6.277 | 6.419 | 6.085 | 6.093 | 51,146 | -0.36(-5.57%) |
Aug 02, 2019 | 6.520 | 6.679 | 6.327 | 6.453 | 70,586 | -0.12(-1.78%) |