Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.110 | 9.150 | 8.940 | 9.035 | 160,391 | -0.06(-0.71%) |
Oct 30, 2019 | 9.080 | 9.135 | 8.930 | 9.100 | 116,310 | +0.05(+0.55%) |
Oct 29, 2019 | 9.000 | 9.100 | 8.965 | 9.050 | 91,066 | +0.03(+0.33%) |
Oct 28, 2019 | 8.960 | 9.100 | 8.904 | 9.020 | 170,289 | +0.01(+0.11%) |
Oct 25, 2019 | 8.680 | 9.070 | 8.610 | 9.010 | 161,900 | +0.37(+4.28%) |
Oct 24, 2019 | 8.510 | 8.750 | 8.510 | 8.640 | 134,478 | +0.16(+1.89%) |
Oct 23, 2019 | 8.300 | 8.611 | 8.300 | 8.480 | 158,435 | +0.05(+0.59%) |
Oct 22, 2019 | 8.460 | 8.475 | 8.300 | 8.430 | 138,248 | +0.03(+0.36%) |
Oct 21, 2019 | 8.460 | 8.590 | 8.360 | 8.400 | 203,402 | -0.03(-0.36%) |
Oct 18, 2019 | 8.560 | 8.600 | 8.304 | 8.430 | 185,500 | -0.15(-1.75%) |
Oct 17, 2019 | 8.480 | 8.630 | 8.295 | 8.580 | 78,902 | +0.11(+1.30%) |
Oct 16, 2019 | 8.580 | 8.690 | 8.430 | 8.470 | 87,173 | -0.22(-2.53%) |
Oct 15, 2019 | 8.800 | 8.970 | 8.510 | 8.690 | 228,656 | -0.04(-0.46%) |
Oct 14, 2019 | 8.870 | 9.000 | 8.250 | 8.730 | 339,950 | -0.06(-0.68%) |
Oct 11, 2019 | 8.560 | 9.330 | 8.560 | 8.790 | 709,500 | +0.10(+1.15%) |
Oct 10, 2019 | 8.210 | 8.730 | 8.180 | 8.690 | 684,032 | +0.48(+5.85%) |
Oct 09, 2019 | 8.070 | 8.360 | 7.960 | 8.210 | 982,748 | -0.13(-1.56%) |
Oct 08, 2019 | 8.550 | 8.730 | 7.860 | 8.340 | 12,027,802 | +1.56(+23.01%) |
Oct 07, 2019 | 6.890 | 6.950 | 6.740 | 6.780 | 83,373 | +0.02(+0.30%) |
Oct 04, 2019 | 6.430 | 6.890 | 6.350 | 6.760 | 236,000 | +0.33(+5.13%) |
Oct 03, 2019 | 6.250 | 6.460 | 6.160 | 6.430 | 85,483 | +0.15(+2.39%) |
Oct 02, 2019 | 6.520 | 6.560 | 6.140 | 6.280 | 182,832 | -0.34(-5.14%) |
Oct 01, 2019 | 6.750 | 6.850 | 6.590 | 6.620 | 62,238 | -0.09(-1.34%) |
Sep 30, 2019 | 6.590 | 6.730 | 6.500 | 6.710 | 66,459 | +0.12(+1.82%) |
Sep 27, 2019 | 6.790 | 6.840 | 6.490 | 6.590 | 78,100 | -0.21(-3.09%) |
Sep 26, 2019 | 6.840 | 6.840 | 6.590 | 6.800 | 101,364 | -0.02(-0.29%) |
Sep 25, 2019 | 6.560 | 6.900 | 6.470 | 6.820 | 60,542 | +0.20(+3.02%) |
Sep 24, 2019 | 6.940 | 6.940 | 6.530 | 6.620 | 147,690 | -0.30(-4.34%) |
Sep 23, 2019 | 6.660 | 6.920 | 6.590 | 6.920 | 88,314 | +0.21(+3.13%) |
Sep 20, 2019 | 6.580 | 6.760 | 6.470 | 6.710 | 123,900 | +0.12(+1.82%) |
Sep 19, 2019 | 6.680 | 6.700 | 6.560 | 6.590 | 48,321 | -0.09(-1.35%) |
Sep 18, 2019 | 6.690 | 6.770 | 6.450 | 6.680 | 158,472 | -0.05(-0.74%) |
Sep 17, 2019 | 6.760 | 6.820 | 6.600 | 6.730 | 111,819 | -0.01(-0.15%) |
Sep 16, 2019 | 6.730 | 6.880 | 6.660 | 6.740 | 94,053 | +0.00(+0.00%) |
Sep 13, 2019 | 6.770 | 6.940 | 6.670 | 6.740 | 381,500 | -0.03(-0.44%) |
Sep 12, 2019 | 6.540 | 6.850 | 6.430 | 6.770 | 219,420 | +0.29(+4.48%) |
Sep 11, 2019 | 6.400 | 6.610 | 6.310 | 6.480 | 219,415 | +0.13(+2.05%) |
Sep 10, 2019 | 6.410 | 6.510 | 6.230 | 6.350 | 180,786 | -0.12(-1.85%) |
Sep 09, 2019 | 6.720 | 6.720 | 6.250 | 6.470 | 210,344 | -0.23(-3.43%) |
Sep 06, 2019 | 6.790 | 6.880 | 6.650 | 6.700 | 63,300 | -0.08(-1.18%) |
Sep 05, 2019 | 6.390 | 6.790 | 6.290 | 6.780 | 140,306 | +0.44(+6.94%) |
Sep 04, 2019 | 6.610 | 6.680 | 6.230 | 6.340 | 141,338 | -0.23(-3.50%) |
Sep 03, 2019 | 6.340 | 6.650 | 6.310 | 6.570 | 174,049 | +0.13(+2.02%) |
Aug 30, 2019 | 6.650 | 6.690 | 6.420 | 6.440 | 128,000 | -0.17(-2.57%) |
Aug 29, 2019 | 6.490 | 6.670 | 6.360 | 6.610 | 148,287 | +0.19(+2.96%) |
Aug 28, 2019 | 6.120 | 6.470 | 6.070 | 6.420 | 184,612 | +0.33(+5.42%) |
Aug 27, 2019 | 6.490 | 6.580 | 6.080 | 6.090 | 214,904 | -0.39(-6.02%) |
Aug 26, 2019 | 6.520 | 6.520 | 6.280 | 6.480 | 135,205 | +0.04(+0.62%) |
Aug 23, 2019 | 6.480 | 6.560 | 6.300 | 6.440 | 114,900 | -0.03(-0.46%) |
Aug 22, 2019 | 6.270 | 6.490 | 6.240 | 6.470 | 170,893 | +0.24(+3.85%) |
Aug 21, 2019 | 6.130 | 6.290 | 6.100 | 6.230 | 187,513 | +0.15(+2.47%) |
Aug 20, 2019 | 6.100 | 6.280 | 6.050 | 6.080 | 184,175 | -0.10(-1.62%) |
Aug 19, 2019 | 6.590 | 6.590 | 6.090 | 6.180 | 306,797 | -0.24(-3.74%) |
Aug 16, 2019 | 6.340 | 6.590 | 6.280 | 6.420 | 169,100 | +0.16(+2.56%) |
Aug 15, 2019 | 6.300 | 6.350 | 6.138 | 6.260 | 192,418 | +0.01(+0.16%) |
Aug 14, 2019 | 6.380 | 6.380 | 5.900 | 6.250 | 416,516 | -0.16(-2.50%) |
Aug 13, 2019 | 6.200 | 6.490 | 6.170 | 6.410 | 335,342 | +0.15(+2.40%) |
Aug 12, 2019 | 5.950 | 6.440 | 5.880 | 6.260 | 555,276 | +0.21(+3.47%) |
Aug 09, 2019 | 7.400 | 7.450 | 5.510 | 6.050 | 1,677,100 | -2.20(-26.67%) |
Aug 08, 2019 | 8.060 | 8.330 | 8.030 | 8.250 | 236,862 | +0.26(+3.25%) |
Aug 07, 2019 | 7.940 | 8.122 | 7.760 | 7.990 | 153,528 | -0.09(-1.11%) |
Aug 06, 2019 | 8.010 | 8.300 | 8.010 | 8.080 | 195,974 | +0.16(+2.02%) |
Aug 05, 2019 | 8.000 | 8.100 | 7.690 | 7.920 | 345,278 | -0.47(-5.60%) |
Aug 02, 2019 | 8.870 | 8.870 | 8.154 | 8.390 | 354,100 | -0.57(-6.36%) |