Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.261 | 7.488 | 7.237 | 7.407 | 1,421,008 | +0.19(+2.58%) |
Oct 30, 2019 | 7.844 | 7.860 | 7.116 | 7.221 | 1,691,235 | -0.91(-11.24%) |
Oct 29, 2019 | 8.095 | 8.204 | 7.990 | 8.136 | 1,031,658 | +0.00(+0.00%) |
Oct 28, 2019 | 8.136 | 8.298 | 8.119 | 8.136 | 921,276 | +0.02(+0.20%) |
Oct 25, 2019 | 8.119 | 8.306 | 8.095 | 8.119 | 652,982 | +0.00(+0.00%) |
Oct 24, 2019 | 8.168 | 8.217 | 8.055 | 8.119 | 670,378 | -0.05(-0.59%) |
Oct 23, 2019 | 7.966 | 8.192 | 7.925 | 8.168 | 957,256 | +0.19(+2.44%) |
Oct 22, 2019 | 7.998 | 8.063 | 7.901 | 7.974 | 836,776 | -0.06(-0.71%) |
Oct 21, 2019 | 8.006 | 8.095 | 7.953 | 8.030 | 868,080 | +0.11(+1.33%) |
Oct 18, 2019 | 7.893 | 7.958 | 7.877 | 7.925 | 468,428 | +0.04(+0.51%) |
Oct 17, 2019 | 7.804 | 7.901 | 7.771 | 7.885 | 621,564 | +0.12(+1.56%) |
Oct 16, 2019 | 7.699 | 7.804 | 7.674 | 7.763 | 437,991 | +0.03(+0.42%) |
Oct 15, 2019 | 7.804 | 7.864 | 7.715 | 7.731 | 299,302 | -0.07(-0.93%) |
Oct 14, 2019 | 7.852 | 7.871 | 7.755 | 7.804 | 377,398 | -0.09(-1.13%) |
Oct 11, 2019 | 7.917 | 8.006 | 7.877 | 7.893 | 516,728 | +0.10(+1.25%) |
Oct 10, 2019 | 7.788 | 7.856 | 7.771 | 7.796 | 456,623 | +0.03(+0.42%) |
Oct 09, 2019 | 7.739 | 7.792 | 7.707 | 7.763 | 403,843 | +0.08(+1.05%) |
Oct 08, 2019 | 7.658 | 7.723 | 7.593 | 7.682 | 513,608 | -0.07(-0.94%) |
Oct 07, 2019 | 7.763 | 7.820 | 7.658 | 7.755 | 661,749 | -0.08(-1.03%) |
Oct 04, 2019 | 7.642 | 7.844 | 7.642 | 7.836 | 497,210 | +0.17(+2.22%) |
Oct 03, 2019 | 7.699 | 7.731 | 7.520 | 7.666 | 397,573 | -0.10(-1.25%) |
Oct 02, 2019 | 7.763 | 7.779 | 7.593 | 7.763 | 775,253 | -0.06(-0.72%) |
Oct 01, 2019 | 8.022 | 8.160 | 7.820 | 7.820 | 622,233 | -0.17(-2.13%) |
Sep 30, 2019 | 8.030 | 8.111 | 7.925 | 7.990 | 640,232 | -0.04(-0.50%) |
Sep 27, 2019 | 7.982 | 8.103 | 7.958 | 8.030 | 445,327 | +0.08(+1.02%) |
Sep 26, 2019 | 7.966 | 8.034 | 7.848 | 7.949 | 347,655 | -0.04(-0.51%) |
Sep 25, 2019 | 7.820 | 8.038 | 7.820 | 7.990 | 510,014 | +0.19(+2.39%) |
Sep 24, 2019 | 7.909 | 8.006 | 7.796 | 7.804 | 702,005 | -0.11(-1.43%) |
Sep 23, 2019 | 7.796 | 7.949 | 7.771 | 7.917 | 781,536 | +0.12(+1.56%) |
Sep 20, 2019 | 7.828 | 7.869 | 7.731 | 7.796 | 1,732,022 | +0.04(+0.52%) |
Sep 19, 2019 | 7.828 | 7.844 | 7.715 | 7.755 | 761,200 | +0.01(+0.10%) |
Sep 18, 2019 | 7.852 | 7.877 | 7.666 | 7.747 | 676,363 | -0.11(-1.44%) |
Sep 17, 2019 | 7.860 | 7.917 | 7.796 | 7.860 | 620,703 | -0.07(-0.92%) |
Sep 16, 2019 | 8.079 | 8.079 | 7.885 | 7.933 | 533,072 | -0.19(-2.29%) |
Sep 13, 2019 | 8.225 | 8.276 | 8.051 | 8.119 | 663,235 | -0.03(-0.40%) |
Sep 12, 2019 | 8.128 | 8.192 | 7.982 | 8.152 | 599,825 | +0.04(+0.50%) |
Sep 11, 2019 | 8.047 | 8.111 | 7.909 | 8.111 | 530,459 | +0.12(+1.52%) |
Sep 10, 2019 | 7.731 | 8.087 | 7.658 | 7.990 | 905,997 | +0.27(+3.46%) |
Sep 09, 2019 | 7.553 | 7.723 | 7.533 | 7.723 | 805,919 | +0.19(+2.47%) |
Sep 06, 2019 | 7.520 | 7.585 | 7.448 | 7.537 | 492,640 | +0.02(+0.22%) |
Sep 05, 2019 | 7.569 | 7.654 | 7.468 | 7.520 | 730,568 | +0.08(+1.09%) |
Sep 04, 2019 | 7.383 | 7.516 | 7.334 | 7.439 | 595,909 | +0.15(+2.11%) |
Sep 03, 2019 | 7.439 | 7.480 | 7.286 | 7.286 | 632,125 | -0.22(-2.91%) |
Aug 30, 2019 | 7.529 | 7.634 | 7.472 | 7.504 | 581,458 | +0.00(+0.00%) |
Aug 29, 2019 | 7.585 | 7.658 | 7.504 | 7.504 | 634,490 | +0.00(+0.00%) |
Aug 28, 2019 | 7.310 | 7.609 | 7.263 | 7.504 | 772,366 | +0.19(+2.66%) |
Aug 27, 2019 | 7.618 | 7.658 | 7.310 | 7.310 | 748,428 | -0.24(-3.22%) |
Aug 26, 2019 | 7.844 | 7.844 | 7.545 | 7.553 | 705,610 | -0.16(-2.10%) |
Aug 23, 2019 | 7.901 | 8.022 | 7.715 | 7.715 | 905,726 | -0.25(-3.15%) |
Aug 22, 2019 | 7.852 | 8.006 | 7.832 | 7.966 | 953,127 | +0.15(+1.86%) |
Aug 21, 2019 | 7.780 | 7.876 | 7.756 | 7.820 | 778,532 | +0.12(+1.57%) |
Aug 20, 2019 | 7.683 | 7.742 | 7.643 | 7.699 | 570,370 | +0.01(+0.10%) |
Aug 19, 2019 | 7.796 | 7.892 | 7.663 | 7.691 | 723,838 | +0.01(+0.10%) |
Aug 16, 2019 | 7.627 | 7.748 | 7.619 | 7.683 | 672,078 | +0.08(+1.06%) |
Aug 15, 2019 | 7.579 | 7.675 | 7.530 | 7.603 | 685,337 | +0.05(+0.64%) |
Aug 14, 2019 | 7.571 | 7.651 | 7.482 | 7.554 | 726,175 | -0.14(-1.78%) |
Aug 13, 2019 | 7.538 | 7.800 | 7.538 | 7.691 | 533,571 | +0.12(+1.59%) |
Aug 12, 2019 | 7.498 | 7.595 | 7.394 | 7.571 | 471,700 | +0.04(+0.53%) |
Aug 09, 2019 | 7.643 | 7.683 | 7.394 | 7.530 | 1,101,776 | -0.18(-2.30%) |
Aug 08, 2019 | 7.595 | 7.748 | 7.530 | 7.707 | 809,348 | +0.20(+2.68%) |
Aug 07, 2019 | 7.691 | 7.691 | 7.398 | 7.506 | 1,085,757 | -0.19(-2.41%) |
Aug 06, 2019 | 7.731 | 7.796 | 7.579 | 7.691 | 776,122 | +0.02(+0.21%) |
Aug 05, 2019 | 7.595 | 7.715 | 7.418 | 7.675 | 924,635 | -0.08(-1.04%) |
Aug 02, 2019 | 7.796 | 7.804 | 7.546 | 7.756 | 805,450 | -0.06(-0.82%) |