Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.550 | 8.080 | 7.550 | 8.060 | 102,777 | +0.58(+7.75%) |
Oct 30, 2019 | 7.430 | 7.650 | 7.340 | 7.480 | 76,813 | +0.04(+0.54%) |
Oct 29, 2019 | 7.430 | 7.530 | 7.200 | 7.440 | 109,055 | -0.08(-1.06%) |
Oct 28, 2019 | 7.530 | 7.720 | 7.230 | 7.520 | 100,839 | -0.12(-1.57%) |
Oct 25, 2019 | 8.460 | 8.460 | 7.380 | 7.640 | 179,200 | -1.12(-12.79%) |
Oct 24, 2019 | 8.510 | 8.880 | 8.500 | 8.760 | 159,735 | +0.60(+7.35%) |
Oct 23, 2019 | 8.260 | 8.293 | 7.880 | 8.160 | 42,233 | +0.21(+2.64%) |
Oct 22, 2019 | 8.150 | 8.277 | 7.910 | 7.950 | 40,475 | -0.20(-2.45%) |
Oct 21, 2019 | 8.000 | 8.210 | 7.940 | 8.150 | 65,902 | +0.34(+4.35%) |
Oct 18, 2019 | 7.170 | 7.840 | 7.170 | 7.810 | 377,100 | +0.64(+8.93%) |
Oct 17, 2019 | 6.920 | 7.380 | 6.790 | 7.170 | 428,792 | +0.21(+3.02%) |
Oct 16, 2019 | 7.090 | 7.090 | 6.810 | 6.960 | 82,076 | -0.21(-2.93%) |
Oct 15, 2019 | 7.200 | 7.200 | 6.980 | 7.170 | 93,344 | -0.04(-0.55%) |
Oct 14, 2019 | 7.320 | 7.320 | 7.200 | 7.210 | 48,859 | -0.19(-2.57%) |
Oct 11, 2019 | 7.490 | 7.580 | 7.370 | 7.400 | 64,300 | +0.04(+0.54%) |
Oct 10, 2019 | 7.510 | 7.520 | 7.350 | 7.360 | 40,929 | -0.07(-0.94%) |
Oct 09, 2019 | 7.450 | 7.470 | 7.360 | 7.430 | 35,845 | +0.13(+1.78%) |
Oct 08, 2019 | 7.360 | 7.450 | 7.200 | 7.300 | 46,069 | -0.09(-1.22%) |
Oct 07, 2019 | 7.300 | 7.450 | 7.300 | 7.390 | 35,915 | +0.01(+0.14%) |
Oct 04, 2019 | 7.340 | 7.480 | 7.320 | 7.380 | 32,300 | -0.00(-0.07%) |
Oct 03, 2019 | 7.430 | 7.430 | 7.300 | 7.385 | 34,758 | -0.12(-1.66%) |
Oct 02, 2019 | 7.570 | 7.620 | 7.440 | 7.510 | 62,231 | -0.14(-1.83%) |
Oct 01, 2019 | 7.960 | 8.050 | 7.640 | 7.650 | 53,474 | -0.30(-3.83%) |
Sep 30, 2019 | 7.820 | 8.040 | 7.820 | 7.955 | 53,468 | +0.24(+3.04%) |
Sep 27, 2019 | 7.810 | 7.850 | 7.650 | 7.720 | 35,000 | +0.02(+0.26%) |
Sep 26, 2019 | 7.710 | 7.810 | 7.690 | 7.700 | 40,703 | -0.02(-0.26%) |
Sep 25, 2019 | 7.690 | 7.780 | 7.570 | 7.720 | 46,411 | +0.02(+0.26%) |
Sep 24, 2019 | 7.940 | 7.940 | 7.625 | 7.700 | 42,044 | -0.11(-1.41%) |
Sep 23, 2019 | 7.660 | 7.830 | 7.600 | 7.810 | 44,411 | +0.06(+0.77%) |
Sep 20, 2019 | 7.890 | 7.960 | 7.620 | 7.750 | 216,800 | -0.15(-1.90%) |
Sep 19, 2019 | 8.370 | 8.370 | 7.875 | 7.900 | 156,092 | -0.38(-4.59%) |
Sep 18, 2019 | 8.670 | 8.670 | 8.250 | 8.280 | 62,935 | -0.32(-3.72%) |
Sep 17, 2019 | 8.650 | 8.720 | 8.500 | 8.600 | 52,017 | -0.10(-1.15%) |
Sep 16, 2019 | 8.760 | 8.860 | 8.700 | 8.700 | 40,246 | -0.12(-1.36%) |
Sep 13, 2019 | 8.970 | 8.970 | 8.730 | 8.820 | 49,600 | -0.06(-0.68%) |
Sep 12, 2019 | 9.150 | 9.150 | 8.840 | 8.880 | 99,172 | -0.27(-2.95%) |
Sep 11, 2019 | 9.110 | 9.190 | 9.070 | 9.150 | 117,160 | +0.04(+0.44%) |
Sep 10, 2019 | 8.940 | 9.140 | 8.800 | 9.110 | 148,793 | +0.18(+2.02%) |
Sep 09, 2019 | 8.860 | 9.000 | 8.710 | 8.930 | 58,280 | +0.12(+1.36%) |
Sep 06, 2019 | 8.990 | 8.990 | 8.810 | 8.810 | 33,700 | -0.16(-1.78%) |
Sep 05, 2019 | 8.870 | 9.060 | 8.700 | 8.970 | 88,937 | +0.24(+2.75%) |
Sep 04, 2019 | 8.750 | 8.770 | 8.670 | 8.730 | 28,915 | +0.14(+1.63%) |
Sep 03, 2019 | 8.570 | 8.680 | 8.500 | 8.590 | 56,594 | -0.07(-0.81%) |
Aug 30, 2019 | 8.820 | 8.820 | 8.520 | 8.660 | 39,900 | -0.06(-0.69%) |
Aug 29, 2019 | 8.800 | 8.830 | 8.585 | 8.720 | 34,032 | +0.10(+1.16%) |
Aug 28, 2019 | 8.590 | 8.770 | 8.520 | 8.620 | 37,071 | +0.02(+0.23%) |
Aug 27, 2019 | 8.660 | 8.660 | 8.420 | 8.600 | 63,706 | +0.07(+0.82%) |
Aug 26, 2019 | 8.420 | 8.661 | 8.310 | 8.530 | 45,962 | +0.31(+3.77%) |
Aug 23, 2019 | 8.680 | 8.680 | 8.150 | 8.220 | 87,800 | -0.59(-6.70%) |
Aug 22, 2019 | 9.100 | 9.100 | 8.720 | 8.810 | 59,149 | -0.34(-3.72%) |
Aug 21, 2019 | 8.950 | 9.220 | 8.950 | 9.150 | 108,799 | +0.31(+3.51%) |
Aug 20, 2019 | 8.960 | 9.300 | 8.681 | 8.840 | 176,827 | -0.26(-2.86%) |
Aug 19, 2019 | 8.470 | 9.180 | 8.450 | 9.100 | 222,314 | +0.73(+8.72%) |
Aug 16, 2019 | 8.240 | 8.490 | 8.240 | 8.370 | 62,500 | +0.22(+2.70%) |
Aug 15, 2019 | 8.080 | 8.340 | 8.010 | 8.150 | 76,712 | +0.12(+1.49%) |
Aug 14, 2019 | 8.230 | 8.230 | 8.010 | 8.030 | 63,324 | -0.26(-3.14%) |
Aug 13, 2019 | 8.240 | 8.400 | 8.080 | 8.290 | 80,894 | +0.06(+0.73%) |
Aug 12, 2019 | 8.510 | 8.630 | 8.140 | 8.230 | 169,893 | -0.41(-4.75%) |
Aug 09, 2019 | 8.930 | 8.970 | 8.640 | 8.640 | 43,000 | -0.33(-3.68%) |
Aug 08, 2019 | 8.900 | 9.015 | 8.870 | 8.970 | 62,902 | +0.15(+1.70%) |
Aug 07, 2019 | 8.580 | 8.890 | 8.580 | 8.820 | 59,547 | +0.04(+0.46%) |
Aug 06, 2019 | 8.680 | 8.810 | 8.510 | 8.780 | 59,825 | +0.14(+1.62%) |
Aug 05, 2019 | 9.160 | 9.160 | 8.600 | 8.640 | 96,876 | -0.56(-6.09%) |
Aug 02, 2019 | 9.260 | 9.470 | 9.070 | 9.200 | 86,000 | -0.10(-1.08%) |