Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.550 | 8.690 | 8.490 | 8.600 | 491,546 | +0.00(+0.00%) |
Oct 30, 2019 | 8.630 | 8.770 | 8.460 | 8.600 | 599,198 | +0.02(+0.23%) |
Oct 29, 2019 | 8.550 | 8.620 | 8.510 | 8.580 | 246,433 | -0.05(-0.58%) |
Oct 28, 2019 | 8.500 | 8.655 | 8.500 | 8.630 | 317,902 | +0.10(+1.17%) |
Oct 25, 2019 | 8.620 | 8.650 | 8.490 | 8.530 | 168,000 | -0.07(-0.81%) |
Oct 24, 2019 | 8.790 | 8.790 | 8.580 | 8.600 | 207,877 | -0.20(-2.27%) |
Oct 23, 2019 | 8.790 | 8.850 | 8.710 | 8.800 | 229,499 | +0.06(+0.69%) |
Oct 22, 2019 | 8.840 | 8.860 | 8.740 | 8.740 | 188,757 | -0.07(-0.79%) |
Oct 21, 2019 | 8.680 | 8.860 | 8.680 | 8.810 | 165,889 | +0.16(+1.85%) |
Oct 18, 2019 | 8.620 | 8.750 | 8.495 | 8.650 | 332,600 | -0.14(-1.59%) |
Oct 17, 2019 | 8.720 | 8.820 | 8.670 | 8.790 | 264,431 | +0.06(+0.69%) |
Oct 16, 2019 | 8.590 | 8.730 | 8.580 | 8.730 | 192,085 | +0.09(+1.04%) |
Oct 15, 2019 | 8.610 | 8.650 | 8.520 | 8.640 | 164,112 | +0.08(+0.93%) |
Oct 14, 2019 | 8.680 | 8.690 | 8.550 | 8.560 | 173,287 | -0.08(-0.93%) |
Oct 11, 2019 | 8.640 | 8.800 | 8.490 | 8.640 | 226,400 | +0.09(+1.05%) |
Oct 10, 2019 | 8.620 | 8.670 | 8.550 | 8.550 | 244,364 | -0.05(-0.58%) |
Oct 09, 2019 | 8.500 | 8.700 | 8.470 | 8.600 | 331,302 | +0.18(+2.14%) |
Oct 08, 2019 | 8.530 | 8.530 | 8.380 | 8.420 | 458,352 | -0.13(-1.52%) |
Oct 07, 2019 | 8.460 | 8.660 | 8.460 | 8.550 | 299,821 | +0.01(+0.12%) |
Oct 04, 2019 | 8.470 | 8.560 | 8.380 | 8.540 | 214,600 | +0.11(+1.30%) |
Oct 03, 2019 | 8.470 | 8.610 | 8.350 | 8.430 | 231,061 | -0.01(-0.12%) |
Oct 02, 2019 | 8.240 | 8.525 | 8.210 | 8.440 | 339,996 | +0.12(+1.44%) |
Oct 01, 2019 | 8.480 | 8.570 | 8.220 | 8.320 | 282,778 | -0.14(-1.65%) |
Sep 30, 2019 | 8.520 | 8.620 | 8.430 | 8.460 | 332,459 | -0.11(-1.28%) |
Sep 27, 2019 | 8.610 | 8.750 | 8.540 | 8.570 | 221,800 | +0.00(+0.00%) |
Sep 26, 2019 | 8.460 | 8.630 | 8.410 | 8.570 | 235,887 | +0.09(+1.06%) |
Sep 25, 2019 | 8.300 | 8.590 | 8.270 | 8.480 | 376,405 | +0.19(+2.29%) |
Sep 24, 2019 | 8.180 | 8.400 | 8.155 | 8.290 | 363,464 | +0.11(+1.34%) |
Sep 23, 2019 | 8.280 | 8.300 | 8.160 | 8.180 | 199,321 | -0.14(-1.68%) |
Sep 20, 2019 | 8.200 | 8.400 | 8.200 | 8.320 | 731,900 | +0.02(+0.24%) |
Sep 19, 2019 | 8.300 | 8.390 | 8.190 | 8.300 | 335,433 | +0.07(+0.85%) |
Sep 18, 2019 | 8.320 | 8.440 | 8.165 | 8.230 | 278,817 | -0.03(-0.36%) |
Sep 17, 2019 | 8.270 | 8.280 | 8.160 | 8.260 | 233,497 | -0.02(-0.24%) |
Sep 16, 2019 | 8.140 | 8.290 | 7.950 | 8.280 | 228,082 | +0.14(+1.72%) |
Sep 13, 2019 | 8.260 | 8.390 | 8.070 | 8.140 | 332,800 | -0.09(-1.09%) |
Sep 12, 2019 | 8.280 | 8.350 | 8.020 | 8.230 | 426,587 | -0.02(-0.24%) |
Sep 11, 2019 | 8.190 | 8.300 | 8.090 | 8.250 | 459,411 | +0.06(+0.73%) |
Sep 10, 2019 | 7.920 | 8.200 | 7.880 | 8.190 | 296,238 | +0.27(+3.41%) |
Sep 09, 2019 | 7.650 | 7.950 | 7.590 | 7.920 | 294,720 | +0.27(+3.53%) |
Sep 06, 2019 | 7.670 | 7.710 | 7.615 | 7.650 | 246,400 | +0.02(+0.26%) |
Sep 05, 2019 | 7.650 | 7.840 | 7.600 | 7.630 | 440,386 | +0.02(+0.26%) |
Sep 04, 2019 | 7.610 | 7.720 | 7.550 | 7.610 | 213,687 | +0.07(+0.93%) |
Sep 03, 2019 | 7.460 | 7.610 | 7.140 | 7.540 | 361,637 | -0.03(-0.40%) |
Aug 30, 2019 | 7.550 | 7.590 | 7.500 | 7.570 | 190,600 | +0.05(+0.66%) |
Aug 29, 2019 | 7.540 | 7.660 | 7.445 | 7.520 | 224,104 | +0.07(+0.94%) |
Aug 28, 2019 | 7.430 | 7.610 | 7.370 | 7.450 | 171,753 | +0.02(+0.27%) |
Aug 27, 2019 | 7.700 | 7.700 | 7.430 | 7.430 | 386,713 | -0.16(-2.11%) |
Aug 26, 2019 | 7.410 | 7.705 | 7.410 | 7.590 | 223,467 | +0.13(+1.74%) |
Aug 23, 2019 | 7.810 | 7.810 | 7.410 | 7.460 | 353,100 | -0.32(-4.11%) |
Aug 22, 2019 | 7.820 | 7.930 | 7.690 | 7.780 | 201,980 | +0.00(+0.00%) |
Aug 21, 2019 | 7.870 | 7.870 | 7.760 | 7.780 | 180,890 | -0.01(-0.13%) |
Aug 20, 2019 | 7.910 | 7.910 | 7.750 | 7.790 | 227,520 | -0.11(-1.39%) |
Aug 19, 2019 | 7.910 | 7.950 | 7.870 | 7.900 | 221,991 | +0.05(+0.64%) |
Aug 16, 2019 | 7.680 | 7.875 | 7.670 | 7.850 | 139,800 | +0.17(+2.21%) |
Aug 15, 2019 | 7.700 | 7.830 | 7.600 | 7.680 | 298,250 | -0.06(-0.78%) |
Aug 14, 2019 | 7.770 | 7.860 | 7.670 | 7.740 | 246,727 | -0.09(-1.15%) |
Aug 13, 2019 | 7.710 | 7.860 | 7.660 | 7.830 | 227,760 | +0.10(+1.29%) |
Aug 12, 2019 | 7.750 | 7.750 | 7.600 | 7.730 | 273,207 | -0.06(-0.77%) |
Aug 09, 2019 | 7.890 | 7.921 | 7.740 | 7.790 | 352,900 | -0.13(-1.64%) |
Aug 08, 2019 | 7.910 | 8.005 | 7.790 | 7.920 | 324,106 | +0.12(+1.54%) |
Aug 07, 2019 | 7.810 | 7.990 | 7.510 | 7.800 | 354,832 | -0.07(-0.89%) |
Aug 06, 2019 | 7.750 | 7.930 | 7.700 | 7.870 | 294,151 | +0.22(+2.88%) |
Aug 05, 2019 | 8.080 | 8.100 | 7.630 | 7.650 | 445,564 | -0.36(-4.49%) |
Aug 02, 2019 | 8.070 | 8.200 | 7.930 | 8.010 | 360,100 | -0.14(-1.72%) |