Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.197 | 7.219 | 7.169 | 7.202 | 337,705 | +0.03(+0.46%) |
Aug 29, 2019 | 7.175 | 7.191 | 7.095 | 7.169 | 696,085 | +0.02(+0.23%) |
Aug 28, 2019 | 7.114 | 7.175 | 7.087 | 7.153 | 543,183 | +0.04(+0.54%) |
Aug 27, 2019 | 7.098 | 7.150 | 7.092 | 7.114 | 636,538 | +0.03(+0.39%) |
Aug 26, 2019 | 7.076 | 7.109 | 7.054 | 7.087 | 393,056 | +0.03(+0.39%) |
Aug 23, 2019 | 7.103 | 7.136 | 7.054 | 7.059 | 374,724 | -0.06(-0.85%) |
Aug 22, 2019 | 7.142 | 7.164 | 7.114 | 7.120 | 399,245 | -0.03(-0.46%) |
Aug 21, 2019 | 7.120 | 7.158 | 7.120 | 7.153 | 529,181 | +0.02(+0.31%) |
Aug 20, 2019 | 7.114 | 7.150 | 7.109 | 7.131 | 510,843 | +0.01(+0.08%) |
Aug 19, 2019 | 7.109 | 7.169 | 7.087 | 7.125 | 497,329 | +0.03(+0.39%) |
Aug 16, 2019 | 7.081 | 7.125 | 7.076 | 7.098 | 772,495 | -0.01(-0.16%) |
Aug 15, 2019 | 7.098 | 7.125 | 7.043 | 7.109 | 1,267,917 | -0.01(-0.08%) |
Aug 14, 2019 | 7.197 | 7.197 | 7.087 | 7.114 | 494,612 | -0.04(-0.54%) |
Aug 13, 2019 | 7.125 | 7.202 | 7.098 | 7.153 | 428,697 | +0.04(+0.62%) |
Aug 12, 2019 | 7.164 | 7.197 | 7.092 | 7.109 | 512,327 | -0.04(-0.54%) |
Aug 09, 2019 | 7.109 | 7.169 | 7.092 | 7.147 | 514,452 | +0.02(+0.23%) |
Aug 08, 2019 | 7.059 | 7.158 | 7.015 | 7.131 | 688,399 | +0.03(+0.47%) |
Aug 07, 2019 | 7.032 | 7.117 | 6.988 | 7.098 | 550,565 | +0.04(+0.63%) |
Aug 06, 2019 | 7.004 | 7.065 | 6.993 | 7.054 | 1,048,109 | +0.10(+1.51%) |
Aug 05, 2019 | 7.026 | 7.032 | 6.932 | 6.949 | 459,465 | -0.08(-1.18%) |
Aug 02, 2019 | 6.971 | 7.048 | 6.932 | 7.032 | 729,851 | +0.07(+1.03%) |
Aug 01, 2019 | 6.855 | 6.977 | 6.850 | 6.960 | 825,911 | +0.10(+1.45%) |
Jul 31, 2019 | 6.932 | 6.944 | 6.817 | 6.861 | 476,947 | -0.05(-0.72%) |
Jul 30, 2019 | 6.927 | 6.960 | 6.894 | 6.910 | 311,317 | -0.02(-0.32%) |
Jul 29, 2019 | 6.894 | 6.960 | 6.888 | 6.932 | 569,831 | +0.04(+0.56%) |
Jul 26, 2019 | 6.888 | 6.927 | 6.866 | 6.894 | 536,228 | +0.03(+0.40%) |
Jul 25, 2019 | 6.861 | 6.916 | 6.855 | 6.866 | 483,229 | +0.02(+0.24%) |
Jul 24, 2019 | 6.883 | 6.883 | 6.789 | 6.850 | 492,117 | -0.04(-0.56%) |
Jul 23, 2019 | 6.894 | 6.899 | 6.831 | 6.888 | 348,276 | +0.00(+0.00%) |
Jul 22, 2019 | 6.916 | 6.932 | 6.872 | 6.888 | 528,604 | -0.02(-0.32%) |
Jul 19, 2019 | 6.960 | 6.979 | 6.888 | 6.910 | 376,902 | -0.06(-0.79%) |
Jul 18, 2019 | 6.888 | 6.982 | 6.883 | 6.966 | 409,725 | +0.06(+0.80%) |
Jul 17, 2019 | 6.877 | 6.935 | 6.872 | 6.910 | 488,412 | +0.06(+0.88%) |
Jul 16, 2019 | 6.828 | 6.861 | 6.784 | 6.850 | 1,891,007 | +0.02(+0.24%) |
Jul 15, 2019 | 6.872 | 6.888 | 6.811 | 6.833 | 571,343 | -0.03(-0.48%) |
Jul 12, 2019 | 6.850 | 6.877 | 6.822 | 6.866 | 581,231 | +0.01(+0.08%) |
Jul 11, 2019 | 6.866 | 6.872 | 6.822 | 6.861 | 655,909 | +0.02(+0.32%) |
Jul 10, 2019 | 6.828 | 6.872 | 6.800 | 6.839 | 518,172 | +0.03(+0.49%) |
Jul 09, 2019 | 6.789 | 6.828 | 6.756 | 6.806 | 646,408 | +0.01(+0.08%) |
Jul 08, 2019 | 6.806 | 6.806 | 6.762 | 6.800 | 404,835 | +0.01(+0.16%) |
Jul 05, 2019 | 6.822 | 6.822 | 6.712 | 6.789 | 383,253 | -0.03(-0.40%) |
Jul 03, 2019 | 6.729 | 6.850 | 6.729 | 6.817 | 487,777 | +0.10(+1.56%) |
Jul 02, 2019 | 6.696 | 6.745 | 6.638 | 6.712 | 442,908 | +0.08(+1.16%) |
Jul 01, 2019 | 6.701 | 6.704 | 6.618 | 6.635 | 337,929 | -0.04(-0.58%) |
Jun 28, 2019 | 6.684 | 6.718 | 6.657 | 6.673 | 499,390 | +0.01(+0.17%) |
Jun 27, 2019 | 6.745 | 6.762 | 6.607 | 6.662 | 699,709 | +0.06(+0.93%) |
Jun 26, 2019 | 6.634 | 6.644 | 6.553 | 6.601 | 400,533 | -0.04(-0.65%) |
Jun 25, 2019 | 6.682 | 6.693 | 6.631 | 6.644 | 529,866 | -0.03(-0.40%) |
Jun 24, 2019 | 6.725 | 6.735 | 6.623 | 6.671 | 795,120 | -0.02(-0.24%) |
Jun 21, 2019 | 6.693 | 6.714 | 6.639 | 6.687 | 1,303,846 | -0.02(-0.24%) |
Jun 20, 2019 | 6.693 | 6.719 | 6.639 | 6.703 | 548,251 | +0.08(+1.13%) |
Jun 19, 2019 | 6.580 | 6.650 | 6.553 | 6.628 | 452,939 | +0.07(+1.06%) |
Jun 18, 2019 | 6.558 | 6.575 | 6.532 | 6.558 | 402,583 | +0.01(+0.08%) |
Jun 17, 2019 | 6.521 | 6.558 | 6.505 | 6.553 | 540,292 | +0.02(+0.33%) |
Jun 14, 2019 | 6.548 | 6.553 | 6.505 | 6.532 | 1,249,208 | +0.01(+0.16%) |
Jun 13, 2019 | 6.526 | 6.553 | 6.505 | 6.521 | 300,710 | +0.00(+0.00%) |
Jun 12, 2019 | 6.505 | 6.601 | 6.505 | 6.521 | 568,150 | +0.02(+0.25%) |
Jun 11, 2019 | 6.505 | 6.537 | 6.457 | 6.505 | 551,001 | +0.01(+0.17%) |
Jun 10, 2019 | 6.612 | 6.612 | 6.473 | 6.494 | 484,317 | -0.09(-1.30%) |
Jun 07, 2019 | 6.569 | 6.617 | 6.558 | 6.580 | 330,436 | +0.06(+0.90%) |
Jun 06, 2019 | 6.424 | 6.542 | 6.408 | 6.521 | 612,173 | +0.11(+1.76%) |
Jun 05, 2019 | 6.360 | 6.451 | 6.349 | 6.408 | 490,163 | +0.08(+1.27%) |
Jun 04, 2019 | 6.349 | 6.365 | 6.285 | 6.328 | 510,499 | +0.03(+0.43%) |