Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.220 | 8.220 | 7.850 | 7.930 | 46,876 | -0.30(-3.65%) |
Oct 30, 2019 | 8.380 | 8.400 | 8.000 | 8.230 | 72,204 | -0.18(-2.14%) |
Oct 29, 2019 | 7.960 | 8.660 | 7.900 | 8.410 | 68,768 | +0.36(+4.47%) |
Oct 28, 2019 | 7.870 | 8.070 | 7.852 | 8.050 | 46,741 | +0.24(+3.07%) |
Oct 25, 2019 | 7.830 | 8.090 | 7.750 | 7.810 | 48,800 | -0.02(-0.26%) |
Oct 24, 2019 | 8.080 | 8.080 | 7.660 | 7.830 | 39,830 | -0.14(-1.76%) |
Oct 23, 2019 | 7.830 | 7.990 | 7.690 | 7.970 | 53,760 | +0.12(+1.53%) |
Oct 22, 2019 | 7.690 | 7.860 | 7.420 | 7.850 | 72,969 | +0.21(+2.75%) |
Oct 21, 2019 | 7.970 | 8.030 | 7.630 | 7.640 | 45,597 | -0.20(-2.55%) |
Oct 18, 2019 | 7.820 | 8.060 | 7.780 | 7.840 | 54,500 | -0.08(-1.01%) |
Oct 17, 2019 | 7.990 | 8.130 | 7.830 | 7.920 | 29,362 | +0.01(+0.13%) |
Oct 16, 2019 | 7.820 | 8.175 | 7.790 | 7.910 | 45,134 | +0.11(+1.41%) |
Oct 15, 2019 | 7.610 | 7.930 | 7.610 | 7.800 | 73,235 | +0.16(+2.09%) |
Oct 14, 2019 | 8.010 | 8.040 | 7.640 | 7.640 | 70,794 | -0.30(-3.78%) |
Oct 11, 2019 | 8.040 | 8.350 | 7.930 | 7.940 | 76,900 | +0.08(+1.02%) |
Oct 10, 2019 | 7.760 | 8.100 | 7.760 | 7.860 | 45,505 | +0.06(+0.77%) |
Oct 09, 2019 | 7.800 | 7.950 | 7.780 | 7.800 | 44,337 | +0.04(+0.52%) |
Oct 08, 2019 | 8.160 | 8.160 | 7.750 | 7.760 | 50,429 | -0.35(-4.32%) |
Oct 07, 2019 | 8.000 | 8.240 | 7.983 | 8.110 | 37,841 | +0.00(+0.00%) |
Oct 04, 2019 | 7.990 | 8.140 | 7.810 | 8.110 | 41,900 | +0.10(+1.25%) |
Oct 03, 2019 | 7.960 | 8.400 | 7.800 | 8.010 | 91,840 | +0.08(+1.01%) |
Oct 02, 2019 | 8.140 | 8.140 | 7.800 | 7.930 | 62,074 | -0.19(-2.34%) |
Oct 01, 2019 | 8.090 | 8.330 | 7.970 | 8.120 | 45,527 | +0.09(+1.12%) |
Sep 30, 2019 | 8.430 | 8.430 | 7.970 | 8.030 | 71,371 | -0.46(-5.42%) |
Sep 27, 2019 | 8.650 | 8.800 | 8.430 | 8.490 | 63,100 | -0.13(-1.51%) |
Sep 26, 2019 | 8.740 | 8.780 | 8.595 | 8.620 | 62,729 | -0.12(-1.37%) |
Sep 25, 2019 | 8.410 | 8.790 | 8.410 | 8.740 | 45,517 | +0.26(+3.07%) |
Sep 24, 2019 | 8.940 | 8.940 | 8.430 | 8.480 | 44,338 | -0.40(-4.50%) |
Sep 23, 2019 | 8.900 | 9.055 | 8.750 | 8.880 | 143,468 | -0.02(-0.22%) |
Sep 20, 2019 | 8.900 | 8.950 | 8.770 | 8.900 | 70,600 | +0.09(+1.02%) |
Sep 19, 2019 | 9.140 | 9.140 | 8.710 | 8.810 | 62,867 | -0.33(-3.61%) |
Sep 18, 2019 | 8.950 | 9.150 | 8.604 | 9.140 | 89,032 | +0.09(+0.99%) |
Sep 17, 2019 | 9.030 | 9.155 | 8.880 | 9.050 | 76,245 | -0.13(-1.42%) |
Sep 16, 2019 | 9.590 | 9.725 | 9.150 | 9.180 | 122,272 | -0.38(-3.97%) |
Sep 13, 2019 | 9.500 | 9.610 | 9.305 | 9.560 | 72,300 | +0.11(+1.16%) |
Sep 12, 2019 | 9.660 | 9.686 | 9.230 | 9.450 | 66,527 | -0.22(-2.28%) |
Sep 11, 2019 | 9.820 | 9.820 | 9.500 | 9.670 | 54,725 | -0.01(-0.10%) |
Sep 10, 2019 | 9.480 | 9.730 | 9.390 | 9.680 | 90,211 | +0.29(+3.09%) |
Sep 09, 2019 | 9.030 | 9.460 | 9.030 | 9.390 | 54,370 | +0.42(+4.68%) |
Sep 06, 2019 | 9.200 | 9.200 | 8.920 | 8.970 | 57,200 | -0.30(-3.24%) |
Sep 05, 2019 | 8.760 | 9.390 | 8.760 | 9.270 | 100,398 | +0.58(+6.67%) |
Sep 04, 2019 | 8.540 | 8.830 | 8.500 | 8.690 | 58,507 | +0.30(+3.58%) |
Sep 03, 2019 | 8.480 | 8.740 | 8.260 | 8.390 | 67,720 | -0.29(-3.34%) |
Aug 30, 2019 | 8.490 | 8.890 | 8.441 | 8.680 | 152,000 | +0.30(+3.58%) |
Aug 29, 2019 | 7.880 | 8.580 | 7.880 | 8.380 | 98,765 | +0.57(+7.30%) |
Aug 28, 2019 | 7.380 | 7.984 | 7.350 | 7.810 | 88,612 | +0.40(+5.40%) |
Aug 27, 2019 | 7.620 | 7.620 | 7.310 | 7.410 | 77,320 | -0.12(-1.59%) |
Aug 26, 2019 | 7.720 | 7.720 | 7.490 | 7.530 | 72,813 | -0.14(-1.83%) |
Aug 23, 2019 | 7.770 | 7.840 | 7.610 | 7.670 | 74,600 | -0.14(-1.79%) |
Aug 22, 2019 | 7.920 | 8.030 | 7.770 | 7.810 | 67,879 | -0.06(-0.76%) |
Aug 21, 2019 | 8.090 | 8.240 | 7.710 | 7.870 | 94,640 | -0.22(-2.72%) |
Aug 20, 2019 | 8.050 | 8.170 | 7.850 | 8.090 | 72,516 | +0.03(+0.37%) |
Aug 19, 2019 | 7.990 | 8.290 | 7.990 | 8.060 | 44,193 | +0.17(+2.15%) |
Aug 16, 2019 | 7.700 | 7.910 | 7.660 | 7.890 | 73,800 | +0.19(+2.47%) |
Aug 15, 2019 | 8.180 | 8.240 | 7.620 | 7.700 | 78,102 | -0.46(-5.64%) |
Aug 14, 2019 | 8.140 | 8.220 | 8.010 | 8.160 | 69,329 | -0.12(-1.45%) |
Aug 13, 2019 | 8.180 | 8.450 | 8.155 | 8.280 | 64,516 | +0.07(+0.85%) |
Aug 12, 2019 | 8.520 | 8.520 | 8.170 | 8.210 | 78,508 | -0.41(-4.76%) |
Aug 09, 2019 | 8.880 | 8.880 | 8.440 | 8.620 | 90,800 | -0.21(-2.38%) |
Aug 08, 2019 | 8.610 | 8.889 | 8.610 | 8.830 | 83,976 | +0.23(+2.67%) |
Aug 07, 2019 | 8.580 | 8.670 | 8.490 | 8.600 | 70,691 | -0.80(-8.51%) |
Aug 06, 2019 | 8.420 | 8.860 | 8.240 | 9.400 | 94,381 | +1.13(+13.66%) |
Aug 05, 2019 | 8.400 | 8.405 | 8.050 | 8.270 | 119,854 | -0.15(-1.78%) |
Aug 02, 2019 | 8.190 | 8.520 | 8.000 | 8.420 | 427,200 | +0.32(+3.95%) |