Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.840 | 7.910 | 7.350 | 7.500 | 1,265,563 | -0.32(-4.09%) |
Oct 30, 2019 | 7.950 | 7.960 | 7.670 | 7.820 | 1,356,397 | -0.07(-0.89%) |
Oct 29, 2019 | 7.670 | 7.980 | 7.595 | 7.890 | 1,629,532 | +0.25(+3.27%) |
Oct 28, 2019 | 7.540 | 7.730 | 7.500 | 7.640 | 799,047 | +0.15(+2.00%) |
Oct 25, 2019 | 7.500 | 7.580 | 7.310 | 7.490 | 1,225,300 | +0.07(+0.94%) |
Oct 24, 2019 | 7.500 | 7.553 | 7.200 | 7.420 | 1,670,787 | -0.09(-1.20%) |
Oct 23, 2019 | 7.290 | 7.600 | 7.230 | 7.510 | 1,788,813 | +0.12(+1.62%) |
Oct 22, 2019 | 7.190 | 7.440 | 6.990 | 7.390 | 2,053,835 | +0.48(+6.95%) |
Oct 21, 2019 | 6.590 | 7.005 | 6.570 | 6.910 | 1,595,941 | +0.35(+5.34%) |
Oct 18, 2019 | 6.860 | 6.960 | 6.560 | 6.560 | 1,389,300 | -0.29(-4.23%) |
Oct 17, 2019 | 6.920 | 6.980 | 6.820 | 6.850 | 864,832 | -0.06(-0.87%) |
Oct 16, 2019 | 7.060 | 7.220 | 6.880 | 6.910 | 911,976 | -0.16(-2.26%) |
Oct 15, 2019 | 7.040 | 7.175 | 6.920 | 7.070 | 1,058,203 | -0.02(-0.28%) |
Oct 14, 2019 | 7.020 | 7.180 | 6.800 | 7.090 | 1,279,662 | -0.03(-0.42%) |
Oct 11, 2019 | 7.210 | 7.300 | 7.095 | 7.120 | 1,345,800 | +0.09(+1.28%) |
Oct 10, 2019 | 7.350 | 7.430 | 7.015 | 7.030 | 1,240,190 | -0.36(-4.87%) |
Oct 09, 2019 | 7.270 | 7.540 | 7.240 | 7.390 | 1,933,107 | +0.29(+4.08%) |
Oct 08, 2019 | 7.450 | 7.480 | 6.810 | 7.100 | 2,785,098 | -0.40(-5.33%) |
Oct 07, 2019 | 7.430 | 7.620 | 7.370 | 7.500 | 1,823,846 | +0.05(+0.67%) |
Oct 04, 2019 | 7.830 | 7.950 | 7.380 | 7.450 | 2,367,100 | -0.40(-5.10%) |
Oct 03, 2019 | 7.840 | 8.120 | 7.540 | 7.850 | 4,248,110 | -0.32(-3.92%) |
Oct 02, 2019 | 8.290 | 8.700 | 7.830 | 8.170 | 6,159,815 | -2.90(-26.20%) |
Oct 01, 2019 | 11.55 | 11.57 | 10.95 | 11.07 | 1,983,006 | -0.45(-3.91%) |
Sep 30, 2019 | 11.55 | 11.90 | 11.40 | 11.52 | 1,196,848 | +0.10(+0.88%) |
Sep 27, 2019 | 11.56 | 11.85 | 11.18 | 11.42 | 1,410,000 | -0.10(-0.87%) |
Sep 26, 2019 | 12.34 | 12.34 | 11.45 | 11.52 | 819,937 | -0.70(-5.73%) |
Sep 25, 2019 | 12.14 | 12.44 | 12.03 | 12.22 | 914,907 | +0.11(+0.91%) |
Sep 24, 2019 | 12.27 | 12.50 | 11.86 | 12.11 | 597,644 | -0.09(-0.74%) |
Sep 23, 2019 | 11.76 | 12.25 | 11.76 | 12.20 | 721,390 | +0.28(+2.35%) |
Sep 20, 2019 | 12.01 | 12.59 | 11.77 | 11.92 | 1,382,000 | -0.11(-0.91%) |
Sep 19, 2019 | 13.40 | 13.42 | 12.02 | 12.03 | 1,581,458 | -1.37(-10.22%) |
Sep 18, 2019 | 13.14 | 13.51 | 13.02 | 13.40 | 1,429,064 | +0.28(+2.13%) |
Sep 17, 2019 | 12.58 | 13.15 | 12.38 | 13.12 | 1,787,437 | +0.65(+5.21%) |
Sep 16, 2019 | 11.95 | 12.51 | 11.88 | 12.47 | 883,338 | +0.38(+3.14%) |
Sep 13, 2019 | 12.11 | 12.60 | 11.96 | 12.09 | 790,700 | +0.06(+0.50%) |
Sep 12, 2019 | 12.04 | 12.48 | 11.71 | 12.03 | 1,388,024 | -0.17(-1.39%) |
Sep 11, 2019 | 11.17 | 12.22 | 11.10 | 12.20 | 1,515,402 | +0.96(+8.54%) |
Sep 10, 2019 | 10.03 | 11.26 | 9.901 | 11.24 | 1,746,002 | +1.18(+11.73%) |
Sep 09, 2019 | 9.480 | 10.17 | 9.480 | 10.06 | 1,929,559 | +0.75(+8.06%) |
Sep 06, 2019 | 9.160 | 9.540 | 9.120 | 9.310 | 1,535,000 | +0.22(+2.42%) |
Sep 05, 2019 | 8.560 | 9.150 | 8.560 | 9.090 | 957,351 | +0.66(+7.83%) |
Sep 04, 2019 | 8.140 | 8.490 | 8.050 | 8.430 | 1,646,929 | +0.38(+4.72%) |
Sep 03, 2019 | 7.940 | 8.090 | 7.650 | 8.050 | 964,487 | +0.01(+0.12%) |
Aug 30, 2019 | 8.220 | 8.260 | 7.990 | 8.040 | 589,300 | -0.15(-1.83%) |
Aug 29, 2019 | 8.140 | 8.310 | 8.050 | 8.190 | 672,345 | +0.21(+2.63%) |
Aug 28, 2019 | 7.530 | 8.000 | 7.390 | 7.980 | 849,599 | +0.41(+5.42%) |
Aug 27, 2019 | 7.880 | 7.910 | 7.350 | 7.570 | 1,065,425 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.053 | 7.800 | 7.900 | 589,602 | +0.15(+1.94%) |
Aug 23, 2019 | 8.120 | 8.283 | 7.740 | 7.750 | 769,500 | -0.45(-5.49%) |
Aug 22, 2019 | 8.010 | 8.335 | 7.990 | 8.200 | 547,446 | +0.22(+2.76%) |
Aug 21, 2019 | 7.960 | 8.180 | 7.740 | 7.980 | 608,215 | +0.16(+2.05%) |
Aug 20, 2019 | 7.880 | 7.910 | 7.710 | 7.820 | 479,996 | -0.08(-1.01%) |
Aug 19, 2019 | 7.590 | 8.020 | 7.561 | 7.900 | 813,520 | +0.43(+5.76%) |
Aug 16, 2019 | 7.010 | 7.560 | 6.960 | 7.470 | 872,200 | +0.55(+7.95%) |
Aug 15, 2019 | 7.130 | 7.200 | 6.750 | 6.920 | 948,494 | -0.19(-2.67%) |
Aug 14, 2019 | 7.890 | 7.890 | 7.050 | 7.110 | 1,621,921 | -0.92(-11.46%) |
Aug 13, 2019 | 7.900 | 8.240 | 7.720 | 8.030 | 748,562 | -0.27(-3.25%) |
Aug 12, 2019 | 8.430 | 8.430 | 8.100 | 8.300 | 300,315 | -0.20(-2.35%) |
Aug 09, 2019 | 8.650 | 8.650 | 8.290 | 8.500 | 612,400 | -0.15(-1.73%) |
Aug 08, 2019 | 8.370 | 8.760 | 8.210 | 8.650 | 895,372 | +0.33(+3.97%) |
Aug 07, 2019 | 8.050 | 8.405 | 7.800 | 8.320 | 797,458 | +0.13(+1.59%) |
Aug 06, 2019 | 8.120 | 8.280 | 7.820 | 8.190 | 1,188,310 | +0.21(+2.63%) |
Aug 05, 2019 | 8.250 | 8.250 | 7.670 | 7.980 | 1,141,729 | -0.44(-5.23%) |
Aug 02, 2019 | 8.740 | 8.750 | 7.600 | 8.420 | 3,108,900 | -0.92(-9.85%) |