Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.698 | 7.736 | 7.640 | 7.650 | 484,429 | -0.01(-0.13%) |
Aug 29, 2019 | 7.669 | 7.736 | 7.660 | 7.660 | 391,504 | +0.08(+1.01%) |
Aug 28, 2019 | 7.506 | 7.640 | 7.497 | 7.583 | 1,075,187 | +0.07(+0.89%) |
Aug 27, 2019 | 7.679 | 7.679 | 7.506 | 7.516 | 870,160 | -0.12(-1.51%) |
Aug 26, 2019 | 7.631 | 7.708 | 7.621 | 7.631 | 613,055 | +0.11(+1.40%) |
Aug 23, 2019 | 7.669 | 7.775 | 7.497 | 7.525 | 958,949 | -0.17(-2.24%) |
Aug 22, 2019 | 7.554 | 7.722 | 7.554 | 7.698 | 953,855 | +0.23(+3.08%) |
Aug 21, 2019 | 7.324 | 7.578 | 7.267 | 7.468 | 667,578 | +0.24(+3.32%) |
Aug 20, 2019 | 7.430 | 7.430 | 7.180 | 7.228 | 1,107,018 | -0.21(-2.84%) |
Aug 19, 2019 | 7.439 | 7.554 | 7.372 | 7.439 | 621,123 | +0.12(+1.70%) |
Aug 16, 2019 | 7.132 | 7.485 | 7.132 | 7.315 | 572,782 | +0.24(+3.39%) |
Aug 15, 2019 | 6.864 | 7.113 | 6.816 | 7.075 | 806,334 | +0.37(+5.58%) |
Aug 14, 2019 | 6.883 | 6.931 | 6.682 | 6.701 | 642,235 | -0.32(-4.51%) |
Aug 13, 2019 | 7.008 | 7.094 | 6.950 | 7.017 | 497,060 | -0.02(-0.27%) |
Aug 12, 2019 | 6.921 | 7.123 | 6.921 | 7.037 | 497,306 | +0.02(+0.27%) |
Aug 09, 2019 | 7.037 | 7.046 | 6.921 | 7.017 | 387,105 | -0.09(-1.21%) |
Aug 08, 2019 | 6.193 | 7.128 | 6.050 | 7.104 | 694,046 | +0.32(+4.66%) |
Aug 07, 2019 | 6.768 | 6.806 | 6.605 | 6.787 | 637,573 | -0.08(-1.12%) |
Aug 06, 2019 | 6.787 | 6.893 | 6.615 | 6.864 | 699,154 | +0.11(+1.56%) |
Aug 05, 2019 | 6.931 | 6.931 | 6.696 | 6.759 | 600,136 | -0.32(-4.47%) |
Aug 02, 2019 | 7.315 | 7.362 | 7.022 | 7.075 | 582,379 | -0.29(-3.91%) |
Aug 01, 2019 | 7.784 | 7.784 | 7.334 | 7.362 | 726,740 | -0.45(-5.77%) |
Jul 31, 2019 | 7.851 | 7.928 | 7.803 | 7.813 | 718,609 | -0.04(-0.49%) |
Jul 30, 2019 | 7.727 | 7.871 | 7.650 | 7.851 | 684,887 | +0.02(+0.24%) |
Jul 29, 2019 | 7.918 | 7.966 | 7.813 | 7.832 | 460,366 | -0.11(-1.33%) |
Jul 26, 2019 | 7.871 | 7.957 | 7.803 | 7.938 | 600,425 | +0.11(+1.35%) |
Jul 25, 2019 | 7.851 | 7.861 | 7.747 | 7.832 | 694,445 | -0.03(-0.37%) |
Jul 24, 2019 | 7.593 | 7.861 | 7.593 | 7.861 | 363,436 | +0.23(+3.02%) |
Jul 23, 2019 | 7.640 | 7.679 | 7.573 | 7.631 | 293,434 | +0.02(+0.25%) |
Jul 22, 2019 | 7.688 | 7.736 | 7.487 | 7.612 | 594,203 | -0.07(-0.87%) |
Jul 19, 2019 | 7.698 | 7.794 | 7.669 | 7.679 | 242,423 | -0.06(-0.74%) |
Jul 18, 2019 | 7.794 | 7.823 | 7.669 | 7.736 | 358,984 | -0.06(-0.74%) |
Jul 17, 2019 | 7.823 | 7.842 | 7.693 | 7.794 | 596,397 | -0.03(-0.37%) |
Jul 16, 2019 | 7.803 | 7.957 | 7.794 | 7.823 | 695,768 | -0.08(-0.97%) |
Jul 15, 2019 | 8.005 | 8.010 | 7.851 | 7.899 | 512,540 | -0.08(-0.96%) |
Jul 12, 2019 | 7.928 | 8.005 | 7.918 | 7.976 | 416,104 | +0.04(+0.48%) |
Jul 11, 2019 | 7.986 | 8.053 | 7.890 | 7.938 | 413,068 | -0.06(-0.72%) |
Jul 10, 2019 | 8.110 | 8.158 | 7.986 | 7.995 | 477,032 | -0.10(-1.18%) |
Jul 09, 2019 | 8.091 | 8.139 | 7.995 | 8.091 | 877,320 | -0.06(-0.71%) |
Jul 08, 2019 | 8.321 | 8.331 | 8.129 | 8.149 | 740,920 | -0.23(-2.75%) |
Jul 05, 2019 | 8.101 | 8.388 | 8.091 | 8.379 | 677,721 | +0.26(+3.19%) |
Jul 03, 2019 | 7.976 | 8.158 | 7.976 | 8.120 | 678,451 | +0.15(+1.93%) |
Jul 02, 2019 | 8.014 | 8.014 | 7.871 | 7.966 | 529,277 | -0.04(-0.48%) |
Jul 01, 2019 | 8.110 | 8.139 | 7.938 | 8.005 | 692,780 | -0.05(-0.60%) |
Jun 28, 2019 | 7.890 | 8.053 | 7.890 | 8.053 | 1,768,209 | +0.16(+2.07%) |
Jun 27, 2019 | 7.813 | 7.909 | 7.813 | 7.890 | 447,999 | +0.08(+0.98%) |
Jun 26, 2019 | 7.861 | 7.880 | 7.755 | 7.813 | 778,061 | -0.01(-0.12%) |
Jun 25, 2019 | 7.794 | 7.918 | 7.760 | 7.823 | 1,020,715 | +0.01(+0.12%) |
Jun 24, 2019 | 7.832 | 7.842 | 7.727 | 7.813 | 658,487 | -0.05(-0.61%) |
Jun 21, 2019 | 7.918 | 7.957 | 7.813 | 7.861 | 2,085,842 | -0.09(-1.09%) |
Jun 20, 2019 | 7.957 | 7.966 | 7.851 | 7.947 | 654,352 | +0.04(+0.48%) |
Jun 19, 2019 | 7.851 | 7.938 | 7.851 | 7.909 | 597,587 | +0.04(+0.49%) |
Jun 18, 2019 | 7.688 | 7.871 | 7.679 | 7.871 | 732,114 | +0.18(+2.37%) |
Jun 17, 2019 | 7.727 | 7.755 | 7.593 | 7.688 | 633,192 | -0.04(-0.50%) |
Jun 14, 2019 | 7.861 | 7.861 | 7.717 | 7.727 | 408,489 | -0.12(-1.59%) |
Jun 13, 2019 | 7.909 | 7.957 | 7.803 | 7.851 | 420,555 | +0.00(+0.00%) |
Jun 12, 2019 | 7.966 | 7.976 | 7.842 | 7.851 | 391,887 | -0.16(-2.03%) |
Jun 11, 2019 | 7.995 | 8.043 | 7.861 | 8.014 | 1,033,016 | +0.05(+0.60%) |
Jun 10, 2019 | 7.890 | 8.081 | 7.890 | 7.966 | 589,978 | +0.12(+1.59%) |
Jun 07, 2019 | 7.918 | 8.014 | 7.803 | 7.842 | 647,366 | -0.09(-1.09%) |
Jun 06, 2019 | 8.034 | 8.086 | 7.871 | 7.928 | 481,939 | -0.12(-1.55%) |
Jun 05, 2019 | 8.110 | 8.139 | 7.957 | 8.053 | 651,402 | -0.07(-0.83%) |
Jun 04, 2019 | 7.918 | 8.120 | 7.890 | 8.120 | 2,152,121 | +0.30(+3.80%) |