Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.900 | 7.970 | 7.880 | 7.930 | 136,956 | +0.21(+2.72%) |
Sep 27, 2019 | 7.702 | 7.780 | 7.690 | 7.720 | 60,700 | +0.05(+0.65%) |
Sep 26, 2019 | 7.738 | 7.760 | 7.670 | 7.670 | 77,899 | +0.13(+1.72%) |
Sep 25, 2019 | 7.520 | 7.580 | 7.481 | 7.540 | 64,878 | -0.11(-1.44%) |
Sep 24, 2019 | 7.725 | 7.760 | 7.620 | 7.650 | 82,648 | -0.06(-0.78%) |
Sep 23, 2019 | 7.720 | 7.820 | 7.700 | 7.710 | 56,614 | -0.16(-2.01%) |
Sep 20, 2019 | 7.908 | 7.910 | 7.830 | 7.868 | 346,300 | +0.03(+0.36%) |
Sep 19, 2019 | 7.870 | 7.980 | 7.840 | 7.840 | 71,661 | -0.05(-0.68%) |
Sep 18, 2019 | 7.910 | 7.960 | 7.860 | 7.894 | 130,748 | -0.08(-0.96%) |
Sep 17, 2019 | 7.828 | 7.970 | 7.820 | 7.970 | 93,090 | +0.16(+2.05%) |
Sep 16, 2019 | 7.848 | 7.880 | 7.810 | 7.810 | 110,573 | -0.10(-1.26%) |
Sep 13, 2019 | 8.020 | 8.039 | 7.900 | 7.910 | 122,300 | -0.08(-1.00%) |
Sep 12, 2019 | 8.010 | 8.088 | 7.980 | 7.990 | 118,149 | -0.07(-0.87%) |
Sep 11, 2019 | 8.040 | 8.080 | 8.008 | 8.060 | 69,854 | +0.10(+1.26%) |
Sep 10, 2019 | 7.968 | 8.020 | 7.920 | 7.960 | 82,940 | +0.21(+2.71%) |
Sep 09, 2019 | 7.771 | 7.771 | 7.710 | 7.750 | 55,940 | +0.13(+1.71%) |
Sep 06, 2019 | 7.688 | 7.688 | 7.620 | 7.620 | 79,700 | +0.02(+0.26%) |
Sep 05, 2019 | 7.732 | 7.740 | 7.600 | 7.600 | 128,628 | -0.01(-0.16%) |
Sep 04, 2019 | 7.660 | 7.660 | 7.590 | 7.612 | 197,907 | +0.07(+0.95%) |
Sep 03, 2019 | 7.576 | 7.600 | 7.500 | 7.540 | 132,455 | +0.05(+0.67%) |
Aug 30, 2019 | 7.588 | 7.588 | 7.470 | 7.490 | 58,500 | -0.05(-0.68%) |
Aug 29, 2019 | 7.536 | 7.620 | 7.520 | 7.541 | 77,279 | +0.17(+2.32%) |
Aug 28, 2019 | 7.380 | 7.420 | 7.360 | 7.370 | 118,338 | -0.02(-0.27%) |
Aug 27, 2019 | 7.463 | 7.463 | 7.370 | 7.390 | 312,600 | +0.02(+0.22%) |
Aug 26, 2019 | 7.362 | 7.400 | 7.330 | 7.374 | 117,246 | +0.09(+1.29%) |
Aug 23, 2019 | 7.398 | 7.432 | 7.230 | 7.280 | 153,100 | -0.06(-0.82%) |
Aug 22, 2019 | 7.440 | 7.460 | 7.340 | 7.340 | 244,609 | -0.03(-0.41%) |
Aug 21, 2019 | 7.450 | 7.450 | 7.370 | 7.370 | 88,512 | +0.12(+1.65%) |
Aug 20, 2019 | 7.328 | 7.328 | 7.250 | 7.250 | 275,658 | -0.14(-1.95%) |
Aug 19, 2019 | 7.440 | 7.510 | 7.390 | 7.395 | 102,293 | +0.15(+2.10%) |
Aug 16, 2019 | 7.210 | 7.400 | 7.184 | 7.243 | 220,800 | +0.02(+0.32%) |
Aug 15, 2019 | 7.232 | 7.320 | 7.200 | 7.220 | 177,471 | -0.05(-0.69%) |
Aug 14, 2019 | 7.402 | 7.410 | 7.270 | 7.270 | 152,178 | -0.30(-3.99%) |
Aug 13, 2019 | 7.482 | 7.710 | 7.480 | 7.572 | 130,664 | +0.07(+0.96%) |
Aug 12, 2019 | 7.580 | 7.680 | 7.490 | 7.500 | 118,380 | -0.21(-2.72%) |
Aug 09, 2019 | 7.768 | 7.780 | 7.650 | 7.710 | 132,000 | -0.07(-0.90%) |
Aug 08, 2019 | 7.710 | 8.050 | 7.690 | 7.780 | 69,738 | +0.12(+1.57%) |
Aug 07, 2019 | 7.560 | 7.660 | 7.560 | 7.660 | 134,589 | +0.10(+1.32%) |
Aug 06, 2019 | 7.598 | 7.870 | 7.530 | 7.560 | 161,811 | +0.01(+0.20%) |
Aug 05, 2019 | 7.830 | 7.830 | 7.540 | 7.545 | 53,120 | -0.29(-3.64%) |
Aug 02, 2019 | 7.968 | 7.980 | 7.800 | 7.830 | 52,200 | -0.17(-2.12%) |
Aug 01, 2019 | 8.035 | 8.340 | 7.960 | 8.000 | 102,608 | +0.01(+0.13%) |
Jul 31, 2019 | 8.150 | 8.160 | 7.960 | 7.990 | 63,032 | +0.02(+0.25%) |
Jul 30, 2019 | 8.150 | 8.155 | 7.958 | 7.970 | 177,598 | -0.19(-2.33%) |
Jul 29, 2019 | 8.312 | 8.400 | 8.160 | 8.160 | 155,314 | -0.13(-1.54%) |
Jul 26, 2019 | 8.346 | 8.346 | 8.280 | 8.288 | 77,500 | -0.05(-0.62%) |
Jul 25, 2019 | 8.330 | 8.400 | 8.290 | 8.340 | 27,351 | +0.00(+0.00%) |
Jul 24, 2019 | 8.234 | 8.350 | 8.220 | 8.340 | 87,233 | +0.07(+0.85%) |
Jul 23, 2019 | 8.236 | 8.290 | 8.210 | 8.270 | 92,456 | +0.06(+0.73%) |
Jul 22, 2019 | 8.246 | 8.250 | 8.200 | 8.210 | 48,528 | +0.01(+0.12%) |
Jul 19, 2019 | 8.210 | 8.450 | 8.180 | 8.200 | 32,000 | -0.01(-0.12%) |
Jul 18, 2019 | 8.170 | 8.460 | 8.140 | 8.210 | 46,494 | -0.27(-3.18%) |
Jul 17, 2019 | 8.720 | 8.720 | 8.480 | 8.480 | 38,573 | -0.24(-2.75%) |
Jul 16, 2019 | 8.668 | 8.820 | 8.668 | 8.720 | 53,223 | +0.03(+0.34%) |
Jul 15, 2019 | 8.723 | 9.030 | 8.680 | 8.690 | 93,489 | +0.03(+0.35%) |
Jul 12, 2019 | 8.580 | 8.750 | 8.580 | 8.660 | 58,200 | +0.10(+1.17%) |
Jul 11, 2019 | 8.435 | 8.900 | 8.435 | 8.560 | 38,193 | +0.27(+3.26%) |
Jul 10, 2019 | 8.315 | 8.320 | 8.250 | 8.290 | 111,886 | +0.04(+0.48%) |
Jul 09, 2019 | 8.180 | 8.255 | 8.180 | 8.250 | 28,107 | +0.08(+0.98%) |
Jul 08, 2019 | 8.150 | 8.640 | 8.140 | 8.170 | 43,399 | +0.12(+1.49%) |
Jul 05, 2019 | 8.130 | 8.130 | 8.040 | 8.050 | 34,800 | -0.42(-4.96%) |
Jul 03, 2019 | 8.220 | 8.650 | 8.220 | 8.470 | 44,900 | +0.37(+4.60%) |
Jul 02, 2019 | 8.370 | 8.390 | 7.950 | 8.098 | 74,216 | -0.17(-2.09%) |