Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.613 | 8.718 | 7.484 | 8.438 | 4,053,904 | +0.83(+10.98%) |
Oct 30, 2019 | 7.593 | 7.682 | 7.370 | 7.603 | 1,034,064 | -0.03(-0.39%) |
Oct 29, 2019 | 7.851 | 7.901 | 7.583 | 7.633 | 1,055,210 | -0.32(-4.00%) |
Oct 28, 2019 | 7.951 | 8.194 | 7.851 | 7.951 | 841,434 | +0.05(+0.63%) |
Oct 25, 2019 | 7.653 | 8.110 | 7.563 | 7.901 | 939,278 | +0.14(+1.79%) |
Oct 24, 2019 | 8.587 | 8.587 | 7.692 | 7.762 | 1,987,559 | -0.79(-9.19%) |
Oct 23, 2019 | 8.070 | 8.617 | 7.901 | 8.547 | 1,553,947 | +0.48(+5.91%) |
Oct 22, 2019 | 7.841 | 8.159 | 7.543 | 8.070 | 1,097,911 | +0.23(+2.92%) |
Oct 21, 2019 | 7.742 | 7.984 | 7.712 | 7.841 | 1,247,596 | +0.21(+2.73%) |
Oct 18, 2019 | 7.692 | 7.732 | 7.330 | 7.633 | 1,087,489 | -0.07(-0.90%) |
Oct 17, 2019 | 7.623 | 7.901 | 7.513 | 7.702 | 941,762 | +0.13(+1.71%) |
Oct 16, 2019 | 7.285 | 7.762 | 7.255 | 7.573 | 1,156,656 | +0.30(+4.10%) |
Oct 15, 2019 | 7.116 | 7.394 | 6.917 | 7.275 | 1,233,297 | +0.16(+2.23%) |
Oct 14, 2019 | 7.046 | 7.166 | 6.758 | 7.116 | 1,089,119 | +0.02(+0.28%) |
Oct 11, 2019 | 6.957 | 7.195 | 6.907 | 7.096 | 1,393,774 | +0.28(+4.08%) |
Oct 10, 2019 | 7.414 | 7.454 | 6.818 | 6.818 | 3,016,245 | -0.68(-9.02%) |
Oct 09, 2019 | 7.901 | 8.000 | 7.166 | 7.494 | 2,846,852 | -0.31(-3.95%) |
Oct 08, 2019 | 8.060 | 8.060 | 7.685 | 7.802 | 1,997,127 | -0.29(-3.56%) |
Oct 07, 2019 | 7.523 | 8.150 | 7.335 | 8.090 | 2,402,896 | +0.58(+7.67%) |
Oct 04, 2019 | 7.533 | 7.681 | 7.255 | 7.513 | 899,231 | -0.01(-0.13%) |
Oct 03, 2019 | 7.255 | 7.593 | 7.176 | 7.523 | 1,482,818 | +0.22(+2.99%) |
Oct 02, 2019 | 7.215 | 7.439 | 7.041 | 7.305 | 1,067,080 | +0.02(+0.27%) |
Oct 01, 2019 | 7.593 | 7.772 | 7.280 | 7.285 | 1,827,679 | -0.27(-3.55%) |
Sep 30, 2019 | 7.742 | 7.752 | 7.285 | 7.553 | 1,463,604 | -0.11(-1.43%) |
Sep 27, 2019 | 7.792 | 7.931 | 7.593 | 7.663 | 1,296,576 | -0.06(-0.77%) |
Sep 26, 2019 | 7.961 | 7.986 | 7.613 | 7.722 | 1,775,437 | -0.29(-3.60%) |
Sep 25, 2019 | 8.050 | 8.169 | 7.802 | 8.010 | 1,277,726 | -0.06(-0.74%) |
Sep 24, 2019 | 8.527 | 8.617 | 8.070 | 8.070 | 1,606,882 | -0.47(-5.47%) |
Sep 23, 2019 | 8.984 | 9.054 | 8.502 | 8.537 | 2,340,187 | -0.51(-5.60%) |
Sep 20, 2019 | 9.173 | 9.476 | 9.024 | 9.044 | 3,754,596 | -0.11(-1.19%) |
Sep 19, 2019 | 9.074 | 9.541 | 9.024 | 9.153 | 1,578,463 | +0.10(+1.10%) |
Sep 18, 2019 | 9.233 | 9.342 | 8.756 | 9.054 | 2,256,126 | -0.21(-2.25%) |
Sep 17, 2019 | 9.968 | 9.968 | 9.233 | 9.263 | 2,159,680 | -0.79(-7.81%) |
Sep 16, 2019 | 8.984 | 10.18 | 8.984 | 10.05 | 3,811,275 | +0.92(+10.13%) |
Sep 13, 2019 | 9.422 | 9.750 | 9.094 | 9.124 | 2,089,051 | -0.45(-4.67%) |
Sep 12, 2019 | 9.124 | 9.635 | 9.014 | 9.571 | 3,351,228 | +0.59(+6.53%) |
Sep 11, 2019 | 8.627 | 9.381 | 8.438 | 8.984 | 4,197,646 | +0.67(+8.00%) |
Sep 10, 2019 | 7.207 | 8.409 | 7.158 | 8.319 | 5,452,419 | +1.34(+19.20%) |
Sep 09, 2019 | 7.029 | 7.297 | 6.959 | 6.979 | 1,066,418 | -0.03(-0.43%) |
Sep 06, 2019 | 6.830 | 7.197 | 6.627 | 7.009 | 1,099,168 | +0.17(+2.47%) |
Sep 05, 2019 | 6.989 | 7.128 | 6.766 | 6.840 | 1,432,900 | -0.06(-0.86%) |
Sep 04, 2019 | 7.366 | 7.416 | 6.890 | 6.900 | 1,359,278 | -0.33(-4.53%) |
Sep 03, 2019 | 6.969 | 7.287 | 6.830 | 7.227 | 2,420,233 | +0.20(+2.82%) |
Aug 30, 2019 | 7.078 | 7.168 | 6.910 | 7.029 | 1,084,562 | +0.20(+2.91%) |
Aug 29, 2019 | 6.711 | 7.078 | 6.681 | 6.830 | 1,068,031 | +0.20(+2.99%) |
Aug 28, 2019 | 6.453 | 6.776 | 6.284 | 6.632 | 760,153 | +0.18(+2.77%) |
Aug 27, 2019 | 6.751 | 6.771 | 6.304 | 6.453 | 876,837 | -0.24(-3.56%) |
Aug 26, 2019 | 6.681 | 6.880 | 6.522 | 6.691 | 855,800 | +0.15(+2.28%) |
Aug 23, 2019 | 6.919 | 6.919 | 6.507 | 6.542 | 1,048,501 | -0.43(-6.13%) |
Aug 22, 2019 | 6.721 | 7.168 | 6.671 | 6.969 | 1,391,030 | +0.24(+3.54%) |
Aug 21, 2019 | 6.800 | 6.810 | 6.552 | 6.731 | 753,701 | -0.02(-0.29%) |
Aug 20, 2019 | 6.691 | 6.880 | 6.522 | 6.751 | 1,110,949 | +0.31(+4.78%) |
Aug 19, 2019 | 6.354 | 6.602 | 6.195 | 6.443 | 871,407 | +0.17(+2.69%) |
Aug 16, 2019 | 6.274 | 6.388 | 6.016 | 6.274 | 1,912,565 | +0.01(+0.16%) |
Aug 15, 2019 | 6.572 | 6.681 | 6.095 | 6.264 | 1,298,019 | -0.31(-4.68%) |
Aug 14, 2019 | 7.009 | 7.058 | 6.557 | 6.572 | 1,562,163 | -0.66(-9.07%) |
Aug 13, 2019 | 7.356 | 7.446 | 7.108 | 7.227 | 817,595 | -0.13(-1.75%) |
Aug 12, 2019 | 7.724 | 7.763 | 7.307 | 7.356 | 928,111 | -0.41(-5.24%) |
Aug 09, 2019 | 7.892 | 8.081 | 7.404 | 7.763 | 1,974,514 | -0.13(-1.64%) |
Aug 08, 2019 | 7.902 | 8.041 | 7.714 | 7.892 | 1,508,957 | -0.06(-0.75%) |
Aug 07, 2019 | 7.207 | 8.111 | 6.954 | 7.952 | 3,908,053 | +0.83(+11.72%) |
Aug 06, 2019 | 6.880 | 7.197 | 6.632 | 7.118 | 1,835,424 | +0.27(+3.91%) |
Aug 05, 2019 | 7.138 | 7.138 | 6.731 | 6.850 | 953,558 | -0.44(-5.99%) |
Aug 02, 2019 | 6.810 | 7.366 | 6.761 | 7.287 | 1,195,668 | +0.43(+6.22%) |