Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.749 | 7.749 | 7.708 | 7.728 | 105,364 | -0.03(-0.36%) |
Sep 27, 2019 | 7.708 | 7.763 | 7.708 | 7.756 | 132,900 | +0.05(+0.63%) |
Sep 26, 2019 | 7.708 | 7.735 | 7.704 | 7.708 | 64,005 | +0.01(+0.09%) |
Sep 25, 2019 | 7.763 | 7.777 | 7.694 | 7.701 | 200,527 | -0.07(-0.90%) |
Sep 24, 2019 | 7.756 | 7.791 | 7.728 | 7.770 | 170,655 | +0.03(+0.36%) |
Sep 23, 2019 | 7.756 | 7.770 | 7.728 | 7.742 | 83,171 | +0.01(+0.18%) |
Sep 20, 2019 | 7.721 | 7.735 | 7.708 | 7.728 | 231,823 | +0.01(+0.09%) |
Sep 19, 2019 | 7.715 | 7.731 | 7.687 | 7.721 | 274,593 | +0.01(+0.14%) |
Sep 18, 2019 | 7.752 | 7.773 | 7.710 | 7.710 | 111,870 | -0.04(-0.49%) |
Sep 17, 2019 | 7.759 | 7.770 | 7.738 | 7.749 | 215,210 | -0.01(-0.13%) |
Sep 16, 2019 | 7.717 | 7.780 | 7.717 | 7.759 | 146,682 | +0.04(+0.54%) |
Sep 13, 2019 | 7.724 | 7.787 | 7.717 | 7.717 | 149,154 | -0.01(-0.09%) |
Sep 12, 2019 | 7.780 | 7.794 | 7.724 | 7.724 | 68,858 | -0.05(-0.63%) |
Sep 11, 2019 | 7.801 | 7.808 | 7.766 | 7.773 | 139,722 | -0.02(-0.27%) |
Sep 10, 2019 | 7.787 | 7.794 | 7.773 | 7.794 | 135,833 | +0.03(+0.36%) |
Sep 09, 2019 | 7.745 | 7.787 | 7.738 | 7.766 | 104,266 | -0.01(-0.09%) |
Sep 06, 2019 | 7.759 | 7.780 | 7.746 | 7.773 | 61,704 | +0.01(+0.18%) |
Sep 05, 2019 | 7.752 | 7.801 | 7.752 | 7.759 | 156,627 | -0.01(-0.18%) |
Sep 04, 2019 | 7.787 | 7.787 | 7.766 | 7.773 | 79,656 | +0.01(+0.09%) |
Sep 03, 2019 | 7.759 | 7.780 | 7.759 | 7.766 | 113,093 | -0.01(-0.18%) |
Aug 30, 2019 | 7.766 | 7.780 | 7.759 | 7.780 | 105,141 | +0.01(+0.09%) |
Aug 29, 2019 | 7.738 | 7.780 | 7.738 | 7.773 | 170,483 | +0.03(+0.45%) |
Aug 28, 2019 | 7.752 | 7.773 | 7.738 | 7.738 | 88,414 | -0.01(-0.18%) |
Aug 27, 2019 | 7.752 | 7.773 | 7.745 | 7.752 | 129,199 | -0.01(-0.09%) |
Aug 26, 2019 | 7.766 | 7.787 | 7.731 | 7.759 | 163,011 | -0.01(-0.09%) |
Aug 23, 2019 | 7.724 | 7.773 | 7.717 | 7.766 | 54,368 | +0.03(+0.36%) |
Aug 22, 2019 | 7.752 | 7.752 | 7.714 | 7.738 | 119,210 | -0.01(-0.13%) |
Aug 21, 2019 | 7.727 | 7.755 | 7.713 | 7.748 | 161,650 | +0.01(+0.18%) |
Aug 20, 2019 | 7.727 | 7.734 | 7.720 | 7.734 | 124,159 | +0.01(+0.09%) |
Aug 19, 2019 | 7.706 | 7.746 | 7.706 | 7.727 | 129,016 | +0.01(+0.18%) |
Aug 16, 2019 | 7.734 | 7.748 | 7.706 | 7.713 | 104,760 | -0.04(-0.54%) |
Aug 15, 2019 | 7.769 | 7.769 | 7.755 | 7.755 | 64,339 | -0.02(-0.27%) |
Aug 14, 2019 | 7.789 | 7.796 | 7.762 | 7.776 | 149,147 | +0.00(+0.00%) |
Aug 13, 2019 | 7.796 | 7.803 | 7.769 | 7.776 | 98,373 | -0.03(-0.36%) |
Aug 12, 2019 | 7.817 | 7.824 | 7.796 | 7.803 | 94,927 | -0.01(-0.09%) |
Aug 09, 2019 | 7.789 | 7.817 | 7.769 | 7.810 | 57,141 | +0.01(+0.18%) |
Aug 08, 2019 | 7.817 | 7.817 | 7.755 | 7.796 | 136,364 | -0.02(-0.27%) |
Aug 07, 2019 | 7.803 | 7.831 | 7.796 | 7.817 | 131,497 | +0.01(+0.09%) |
Aug 06, 2019 | 7.796 | 7.810 | 7.787 | 7.810 | 61,372 | +0.03(+0.45%) |
Aug 05, 2019 | 7.748 | 7.783 | 7.734 | 7.776 | 147,830 | +0.00(+0.00%) |
Aug 02, 2019 | 7.762 | 7.789 | 7.758 | 7.776 | 234,050 | -0.01(-0.18%) |
Aug 01, 2019 | 7.755 | 7.803 | 7.748 | 7.789 | 144,025 | +0.02(+0.27%) |
Jul 31, 2019 | 7.762 | 7.789 | 7.762 | 7.769 | 106,885 | +0.01(+0.18%) |
Jul 30, 2019 | 7.796 | 7.803 | 7.755 | 7.755 | 107,286 | -0.03(-0.44%) |
Jul 29, 2019 | 7.783 | 7.789 | 7.783 | 7.789 | 61,322 | +0.01(+0.18%) |
Jul 26, 2019 | 7.824 | 7.824 | 7.769 | 7.776 | 60,316 | -0.03(-0.44%) |
Jul 25, 2019 | 7.796 | 7.824 | 7.776 | 7.810 | 88,813 | +0.01(+0.18%) |
Jul 24, 2019 | 7.796 | 7.803 | 7.783 | 7.796 | 51,629 | +0.01(+0.09%) |
Jul 23, 2019 | 7.796 | 7.813 | 7.762 | 7.789 | 114,311 | -0.01(-0.09%) |
Jul 22, 2019 | 7.845 | 7.859 | 7.789 | 7.796 | 148,023 | -0.03(-0.44%) |
Jul 19, 2019 | 7.769 | 7.831 | 7.769 | 7.831 | 58,729 | +0.06(+0.71%) |
Jul 18, 2019 | 7.755 | 7.783 | 7.748 | 7.776 | 55,009 | +0.02(+0.23%) |
Jul 17, 2019 | 7.758 | 7.771 | 7.744 | 7.758 | 256,690 | +0.01(+0.09%) |
Jul 16, 2019 | 7.785 | 7.799 | 7.751 | 7.751 | 190,082 | -0.05(-0.62%) |
Jul 15, 2019 | 7.758 | 7.840 | 7.751 | 7.799 | 158,265 | +0.03(+0.36%) |
Jul 12, 2019 | 7.716 | 7.779 | 7.716 | 7.771 | 68,906 | +0.06(+0.72%) |
Jul 11, 2019 | 7.764 | 7.771 | 7.716 | 7.716 | 113,933 | -0.03(-0.36%) |
Jul 10, 2019 | 7.751 | 7.764 | 7.716 | 7.744 | 115,376 | +0.00(+0.00%) |
Jul 09, 2019 | 7.702 | 7.744 | 7.699 | 7.744 | 69,592 | +0.04(+0.54%) |
Jul 08, 2019 | 7.695 | 7.716 | 7.695 | 7.702 | 130,543 | +0.00(+0.00%) |
Jul 05, 2019 | 7.723 | 7.737 | 7.688 | 7.702 | 66,735 | -0.06(-0.80%) |
Jul 03, 2019 | 7.751 | 7.767 | 7.751 | 7.764 | 46,034 | +0.01(+0.18%) |
Jul 02, 2019 | 7.737 | 7.758 | 7.730 | 7.751 | 112,422 | +0.02(+0.27%) |