Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.753 | 7.900 | 7.421 | 7.670 | 4,621,562 | -0.14(-1.77%) |
Oct 30, 2019 | 8.776 | 8.776 | 7.753 | 7.808 | 4,500,063 | -0.66(-7.83%) |
Oct 29, 2019 | 8.149 | 8.527 | 7.983 | 8.472 | 3,874,679 | +0.26(+3.14%) |
Oct 28, 2019 | 8.564 | 8.656 | 8.177 | 8.214 | 4,610,472 | -0.26(-3.05%) |
Oct 25, 2019 | 7.845 | 8.472 | 7.845 | 8.472 | 6,654,535 | +0.58(+7.36%) |
Oct 24, 2019 | 7.946 | 8.186 | 7.522 | 7.891 | 7,948,743 | -0.06(-0.81%) |
Oct 23, 2019 | 7.845 | 8.232 | 7.541 | 7.955 | 6,632,239 | +0.06(+0.82%) |
Oct 22, 2019 | 7.651 | 8.029 | 7.458 | 7.891 | 5,450,493 | +0.24(+3.13%) |
Oct 21, 2019 | 7.209 | 7.771 | 7.181 | 7.651 | 4,374,501 | +0.43(+6.00%) |
Oct 18, 2019 | 7.172 | 7.462 | 7.135 | 7.218 | 6,565,799 | +0.05(+0.64%) |
Oct 17, 2019 | 7.227 | 7.338 | 7.070 | 7.172 | 3,864,439 | -0.06(-0.77%) |
Oct 16, 2019 | 7.347 | 7.541 | 7.144 | 7.227 | 4,596,766 | -0.12(-1.69%) |
Oct 15, 2019 | 7.485 | 7.660 | 7.301 | 7.352 | 3,986,800 | -0.16(-2.15%) |
Oct 14, 2019 | 7.430 | 7.605 | 7.117 | 7.513 | 4,205,242 | -0.10(-1.27%) |
Oct 11, 2019 | 7.356 | 7.697 | 7.356 | 7.610 | 3,260,010 | +0.35(+4.76%) |
Oct 10, 2019 | 7.301 | 7.402 | 7.080 | 7.264 | 2,484,509 | +0.05(+0.64%) |
Oct 09, 2019 | 7.393 | 7.439 | 7.190 | 7.218 | 2,833,725 | -0.07(-1.01%) |
Oct 08, 2019 | 7.098 | 7.513 | 7.089 | 7.292 | 3,121,307 | -0.09(-1.25%) |
Oct 07, 2019 | 7.697 | 7.790 | 7.375 | 7.384 | 6,025,206 | -0.25(-3.32%) |
Oct 04, 2019 | 7.679 | 7.753 | 7.448 | 7.637 | 3,485,104 | +0.00(+0.00%) |
Oct 03, 2019 | 7.365 | 7.651 | 7.236 | 7.637 | 4,655,115 | +0.13(+1.78%) |
Oct 02, 2019 | 7.688 | 7.928 | 7.439 | 7.504 | 5,032,162 | -0.20(-2.63%) |
Oct 01, 2019 | 7.937 | 8.126 | 7.573 | 7.707 | 3,379,761 | -0.18(-2.22%) |
Sep 30, 2019 | 7.845 | 7.928 | 7.707 | 7.882 | 4,143,710 | -0.07(-0.93%) |
Sep 27, 2019 | 8.038 | 8.269 | 7.836 | 7.955 | 3,941,692 | -0.28(-3.36%) |
Sep 26, 2019 | 8.278 | 8.366 | 8.158 | 8.232 | 2,584,491 | -0.16(-1.87%) |
Sep 25, 2019 | 8.177 | 8.509 | 8.149 | 8.389 | 4,937,220 | +0.06(+0.78%) |
Sep 24, 2019 | 8.776 | 8.831 | 8.177 | 8.324 | 4,857,752 | -0.63(-7.00%) |
Sep 23, 2019 | 8.850 | 9.034 | 8.730 | 8.951 | 3,847,426 | +0.04(+0.41%) |
Sep 20, 2019 | 8.887 | 9.089 | 8.804 | 8.914 | 5,893,555 | +0.03(+0.31%) |
Sep 19, 2019 | 9.034 | 9.135 | 8.822 | 8.887 | 4,506,960 | -0.08(-0.93%) |
Sep 18, 2019 | 8.923 | 9.172 | 8.831 | 8.969 | 3,749,160 | -0.12(-1.32%) |
Sep 17, 2019 | 10.12 | 10.16 | 8.969 | 9.089 | 5,989,898 | -1.07(-10.53%) |
Sep 16, 2019 | 9.633 | 10.32 | 9.228 | 10.16 | 11,476,299 | +1.76(+20.97%) |
Sep 13, 2019 | 8.343 | 8.545 | 8.250 | 8.398 | 3,702,062 | +0.12(+1.45%) |
Sep 12, 2019 | 8.435 | 8.656 | 8.241 | 8.278 | 5,206,490 | -0.56(-6.36%) |
Sep 11, 2019 | 8.969 | 9.117 | 8.601 | 8.840 | 4,338,681 | -0.06(-0.62%) |
Sep 10, 2019 | 8.988 | 9.191 | 8.850 | 8.896 | 4,020,023 | +0.02(+0.21%) |
Sep 09, 2019 | 8.426 | 8.896 | 8.094 | 8.877 | 3,256,883 | +0.61(+7.36%) |
Sep 06, 2019 | 8.214 | 8.444 | 7.919 | 8.269 | 3,506,583 | +0.01(+0.11%) |
Sep 05, 2019 | 7.946 | 8.361 | 7.898 | 8.260 | 4,420,996 | +0.46(+5.91%) |
Sep 04, 2019 | 7.909 | 8.066 | 7.545 | 7.799 | 4,350,441 | +0.06(+0.71%) |
Sep 03, 2019 | 7.661 | 7.808 | 7.542 | 7.743 | 4,249,659 | -0.19(-2.43%) |
Aug 30, 2019 | 8.202 | 8.294 | 7.854 | 7.936 | 4,236,112 | -0.21(-2.59%) |
Aug 29, 2019 | 7.973 | 8.248 | 7.872 | 8.147 | 5,015,779 | +0.28(+3.62%) |
Aug 28, 2019 | 7.578 | 7.982 | 7.477 | 7.863 | 5,030,980 | +0.39(+5.15%) |
Aug 27, 2019 | 7.487 | 7.711 | 7.399 | 7.477 | 5,894,806 | +0.06(+0.87%) |
Aug 26, 2019 | 7.560 | 7.606 | 7.349 | 7.413 | 4,851,615 | +0.17(+2.28%) |
Aug 23, 2019 | 7.532 | 7.698 | 7.220 | 7.248 | 4,326,034 | -0.42(-5.50%) |
Aug 22, 2019 | 7.945 | 8.074 | 7.624 | 7.670 | 3,308,497 | -0.17(-2.22%) |
Aug 21, 2019 | 7.826 | 8.009 | 7.808 | 7.844 | 4,155,852 | +0.16(+2.03%) |
Aug 20, 2019 | 7.982 | 8.055 | 7.615 | 7.688 | 6,593,918 | -0.35(-4.34%) |
Aug 19, 2019 | 8.065 | 8.156 | 7.982 | 8.037 | 3,765,567 | +0.17(+2.10%) |
Aug 16, 2019 | 7.835 | 7.941 | 7.766 | 7.872 | 4,024,225 | +0.10(+1.30%) |
Aug 15, 2019 | 7.743 | 7.899 | 7.633 | 7.771 | 3,870,366 | -0.06(-0.82%) |
Aug 14, 2019 | 7.982 | 8.065 | 7.803 | 7.835 | 3,753,386 | -0.39(-4.79%) |
Aug 13, 2019 | 8.138 | 8.643 | 8.065 | 8.230 | 4,061,457 | +0.05(+0.56%) |
Aug 12, 2019 | 8.386 | 8.386 | 8.046 | 8.184 | 4,746,807 | -0.23(-2.73%) |
Aug 09, 2019 | 9.019 | 9.019 | 8.184 | 8.413 | 5,390,375 | -0.53(-5.95%) |
Aug 08, 2019 | 8.964 | 9.110 | 8.688 | 8.945 | 6,489,700 | +0.06(+0.62%) |
Aug 07, 2019 | 8.459 | 8.936 | 8.432 | 8.890 | 5,288,927 | -0.02(-0.21%) |
Aug 06, 2019 | 9.202 | 9.331 | 8.606 | 8.909 | 4,018,446 | -0.26(-2.80%) |
Aug 05, 2019 | 9.138 | 9.257 | 8.927 | 9.166 | 4,014,975 | -0.31(-3.29%) |
Aug 02, 2019 | 9.578 | 9.716 | 9.156 | 9.477 | 3,442,951 | -0.09(-0.96%) |