Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.750 | 7.770 | 7.690 | 7.690 | 1,521 | +0.11(+1.38%) |
Oct 30, 2019 | 7.540 | 7.585 | 7.520 | 7.585 | 5,764 | +0.14(+1.95%) |
Oct 29, 2019 | 7.460 | 7.520 | 7.440 | 7.440 | 6,082 | -0.02(-0.27%) |
Oct 28, 2019 | 7.509 | 7.520 | 7.460 | 7.460 | 9,082 | -0.16(-2.10%) |
Oct 25, 2019 | 7.540 | 7.630 | 7.530 | 7.620 | 8,400 | +0.07(+0.93%) |
Oct 24, 2019 | 7.550 | 7.580 | 7.540 | 7.550 | 4,351 | -0.08(-1.05%) |
Oct 23, 2019 | 7.530 | 7.630 | 7.520 | 7.630 | 9,348 | +0.08(+1.06%) |
Oct 22, 2019 | 7.570 | 7.600 | 7.515 | 7.550 | 15,074 | +0.03(+0.40%) |
Oct 21, 2019 | 7.570 | 7.600 | 7.520 | 7.520 | 18,987 | +0.03(+0.43%) |
Oct 18, 2019 | 7.510 | 7.510 | 7.480 | 7.487 | 2,900 | +0.03(+0.36%) |
Oct 17, 2019 | 7.505 | 7.550 | 7.460 | 7.461 | 2,601 | -0.05(-0.65%) |
Oct 16, 2019 | 7.480 | 7.570 | 7.480 | 7.510 | 4,650 | +0.03(+0.35%) |
Oct 15, 2019 | 7.430 | 7.484 | 7.430 | 7.484 | 18,633 | +0.08(+1.09%) |
Oct 14, 2019 | 7.420 | 7.452 | 7.400 | 7.403 | 12,835 | -0.07(-0.96%) |
Oct 11, 2019 | 7.430 | 7.495 | 7.430 | 7.475 | 6,400 | +0.21(+2.96%) |
Oct 10, 2019 | 7.260 | 7.287 | 7.230 | 7.260 | 9,227 | +0.06(+0.83%) |
Oct 09, 2019 | 7.190 | 7.224 | 7.190 | 7.200 | 14,343 | +0.03(+0.42%) |
Oct 08, 2019 | 7.203 | 7.260 | 7.170 | 7.170 | 8,173 | -0.09(-1.24%) |
Oct 07, 2019 | 7.280 | 7.327 | 7.260 | 7.260 | 6,066 | +0.09(+1.26%) |
Oct 04, 2019 | 7.170 | 7.170 | 7.110 | 7.170 | 8,300 | -0.01(-0.14%) |
Oct 03, 2019 | 7.220 | 7.220 | 7.090 | 7.180 | 6,187 | -0.12(-1.64%) |
Oct 02, 2019 | 7.270 | 7.300 | 7.240 | 7.300 | 8,778 | -0.50(-6.41%) |
Oct 01, 2019 | 7.730 | 7.800 | 7.720 | 7.800 | 3,577 | -0.02(-0.26%) |
Sep 30, 2019 | 7.790 | 7.820 | 7.790 | 7.820 | 2,009 | +0.07(+0.90%) |
Sep 27, 2019 | 7.790 | 7.790 | 7.720 | 7.750 | 2,600 | -0.04(-0.58%) |
Sep 26, 2019 | 7.785 | 7.835 | 7.785 | 7.795 | 841 | +0.12(+1.50%) |
Sep 25, 2019 | 7.640 | 7.708 | 7.635 | 7.680 | 24,010 | -0.07(-0.90%) |
Sep 24, 2019 | 7.800 | 7.810 | 7.730 | 7.750 | 48,864 | -0.05(-0.64%) |
Sep 23, 2019 | 7.770 | 7.800 | 7.740 | 7.800 | 5,682 | +0.03(+0.39%) |
Sep 20, 2019 | 7.820 | 7.864 | 7.770 | 7.770 | 4,200 | -0.04(-0.51%) |
Sep 19, 2019 | 7.850 | 7.891 | 7.810 | 7.810 | 2,729 | +0.01(+0.13%) |
Sep 18, 2019 | 7.740 | 7.800 | 7.740 | 7.800 | 11,254 | +0.02(+0.26%) |
Sep 17, 2019 | 7.740 | 7.780 | 7.690 | 7.780 | 5,889 | +0.19(+2.50%) |
Sep 16, 2019 | 7.650 | 7.650 | 7.590 | 7.590 | 6,461 | -0.07(-0.91%) |
Sep 13, 2019 | 7.660 | 7.660 | 7.615 | 7.660 | 7,900 | -0.04(-0.58%) |
Sep 12, 2019 | 7.640 | 7.705 | 7.640 | 7.705 | 3,077 | +0.11(+1.38%) |
Sep 11, 2019 | 7.520 | 7.600 | 7.506 | 7.600 | 12,098 | -0.07(-0.91%) |
Sep 10, 2019 | 7.580 | 7.670 | 7.570 | 7.670 | 13,756 | +0.04(+0.52%) |
Sep 09, 2019 | 7.700 | 7.700 | 7.612 | 7.630 | 5,160 | -0.11(-1.36%) |
Sep 06, 2019 | 7.720 | 7.776 | 7.720 | 7.735 | 4,200 | -0.05(-0.63%) |
Sep 05, 2019 | 7.820 | 7.820 | 7.760 | 7.784 | 9,484 | -0.07(-0.84%) |
Sep 04, 2019 | 7.730 | 7.850 | 7.730 | 7.850 | 22,065 | +0.17(+2.21%) |
Sep 03, 2019 | 7.550 | 7.740 | 7.550 | 7.680 | 3,091 | -0.03(-0.39%) |
Aug 30, 2019 | 7.720 | 7.750 | 7.698 | 7.710 | 8,600 | +0.11(+1.45%) |
Aug 29, 2019 | 7.600 | 7.670 | 7.600 | 7.600 | 25,594 | +0.02(+0.26%) |
Aug 28, 2019 | 7.502 | 7.580 | 7.490 | 7.580 | 18,887 | +0.15(+2.02%) |
Aug 27, 2019 | 7.488 | 7.534 | 7.426 | 7.430 | 12,262 | +0.06(+0.81%) |
Aug 26, 2019 | 7.390 | 7.390 | 7.370 | 7.370 | 3,073 | -0.06(-0.81%) |
Aug 23, 2019 | 7.520 | 7.520 | 7.420 | 7.430 | 14,000 | -0.12(-1.64%) |
Aug 22, 2019 | 7.490 | 7.553 | 7.470 | 7.553 | 1,524 | +0.01(+0.18%) |
Aug 21, 2019 | 7.500 | 7.580 | 7.500 | 7.540 | 15,239 | +0.08(+1.07%) |
Aug 20, 2019 | 7.470 | 7.500 | 7.445 | 7.460 | 15,622 | -0.09(-1.19%) |
Aug 19, 2019 | 7.501 | 7.594 | 7.501 | 7.550 | 10,702 | +0.10(+1.34%) |
Aug 16, 2019 | 7.380 | 7.490 | 7.380 | 7.450 | 4,100 | +0.13(+1.78%) |
Aug 15, 2019 | 7.320 | 7.320 | 7.235 | 7.320 | 22,993 | +0.08(+1.10%) |
Aug 14, 2019 | 7.310 | 7.320 | 7.190 | 7.240 | 20,969 | -0.14(-1.90%) |
Aug 13, 2019 | 7.460 | 7.460 | 7.370 | 7.380 | 48,261 | +0.01(+0.14%) |
Aug 12, 2019 | 7.260 | 7.370 | 7.260 | 7.370 | 4,194 | +0.04(+0.55%) |
Aug 09, 2019 | 7.360 | 7.390 | 7.330 | 7.330 | 16,700 | -0.06(-0.81%) |
Aug 08, 2019 | 7.340 | 7.419 | 7.340 | 7.390 | 36,771 | +0.05(+0.68%) |
Aug 07, 2019 | 7.353 | 7.370 | 7.290 | 7.340 | 11,616 | +0.06(+0.82%) |
Aug 06, 2019 | 7.223 | 7.280 | 7.190 | 7.280 | 16,389 | +0.13(+1.82%) |
Aug 05, 2019 | 7.180 | 7.180 | 7.095 | 7.150 | 27,776 | -0.16(-2.19%) |
Aug 02, 2019 | 7.365 | 7.380 | 7.305 | 7.310 | 4,100 | -0.02(-0.27%) |