Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.828 | 7.876 | 7.810 | 7.864 | 1,859,053 | +0.06(+0.77%) |
Sep 27, 2019 | 7.888 | 7.900 | 7.798 | 7.804 | 967,922 | -0.07(-0.84%) |
Sep 26, 2019 | 7.870 | 7.906 | 7.858 | 7.870 | 1,190,162 | +0.00(+0.00%) |
Sep 25, 2019 | 7.804 | 7.888 | 7.804 | 7.870 | 1,078,157 | +0.07(+0.92%) |
Sep 24, 2019 | 7.840 | 7.919 | 7.798 | 7.798 | 1,723,027 | -0.02(-0.31%) |
Sep 23, 2019 | 7.924 | 7.924 | 7.798 | 7.822 | 1,479,308 | -0.09(-1.14%) |
Sep 20, 2019 | 7.840 | 7.918 | 7.813 | 7.912 | 2,207,749 | +0.07(+0.84%) |
Sep 19, 2019 | 7.780 | 7.870 | 7.768 | 7.846 | 1,893,909 | +0.10(+1.32%) |
Sep 18, 2019 | 7.720 | 7.774 | 7.714 | 7.744 | 1,432,936 | +0.03(+0.39%) |
Sep 17, 2019 | 7.696 | 7.720 | 7.678 | 7.714 | 1,000,629 | +0.02(+0.23%) |
Sep 16, 2019 | 7.738 | 7.780 | 7.672 | 7.696 | 1,715,799 | -0.01(-0.08%) |
Sep 13, 2019 | 7.666 | 7.742 | 7.654 | 7.702 | 1,377,196 | +0.04(+0.55%) |
Sep 12, 2019 | 7.678 | 7.702 | 7.642 | 7.660 | 1,394,206 | +0.00(+0.00%) |
Sep 11, 2019 | 7.576 | 7.660 | 7.558 | 7.660 | 1,518,879 | +0.10(+1.35%) |
Sep 10, 2019 | 7.510 | 7.582 | 7.483 | 7.558 | 1,743,798 | +0.08(+1.12%) |
Sep 09, 2019 | 7.432 | 7.510 | 7.432 | 7.474 | 2,243,045 | +0.07(+0.89%) |
Sep 06, 2019 | 7.564 | 7.564 | 7.408 | 7.408 | 2,378,127 | -0.13(-1.67%) |
Sep 05, 2019 | 7.558 | 7.564 | 7.492 | 7.534 | 860,023 | +0.00(+0.00%) |
Sep 04, 2019 | 7.480 | 7.564 | 7.480 | 7.534 | 1,124,163 | +0.07(+0.96%) |
Sep 03, 2019 | 7.540 | 7.540 | 7.450 | 7.462 | 1,134,357 | -0.07(-0.88%) |
Aug 30, 2019 | 7.570 | 7.582 | 7.444 | 7.528 | 2,117,725 | +0.00(+0.00%) |
Aug 29, 2019 | 7.498 | 7.546 | 7.450 | 7.528 | 1,028,291 | +0.04(+0.48%) |
Aug 28, 2019 | 7.456 | 7.516 | 7.426 | 7.492 | 1,126,683 | +0.02(+0.32%) |
Aug 27, 2019 | 7.546 | 7.564 | 7.435 | 7.468 | 1,501,554 | -0.09(-1.19%) |
Aug 26, 2019 | 7.528 | 7.561 | 7.483 | 7.558 | 1,030,927 | +0.07(+0.96%) |
Aug 23, 2019 | 7.546 | 7.570 | 7.471 | 7.486 | 1,257,331 | -0.08(-1.11%) |
Aug 22, 2019 | 7.540 | 7.570 | 7.480 | 7.570 | 1,668,705 | +0.05(+0.64%) |
Aug 21, 2019 | 7.540 | 7.558 | 7.468 | 7.522 | 2,888,650 | +0.19(+2.53%) |
Aug 20, 2019 | 7.390 | 7.390 | 7.300 | 7.336 | 1,007,497 | -0.05(-0.73%) |
Aug 19, 2019 | 7.360 | 7.408 | 7.348 | 7.390 | 1,041,319 | +0.07(+0.90%) |
Aug 16, 2019 | 7.264 | 7.330 | 7.264 | 7.324 | 1,545,407 | +0.09(+1.24%) |
Aug 15, 2019 | 7.216 | 7.288 | 7.203 | 7.234 | 1,007,637 | +0.06(+0.84%) |
Aug 14, 2019 | 7.372 | 7.372 | 7.150 | 7.174 | 2,738,169 | -0.23(-3.16%) |
Aug 13, 2019 | 7.414 | 7.449 | 7.390 | 7.408 | 1,783,147 | +0.01(+0.08%) |
Aug 12, 2019 | 7.408 | 7.502 | 7.367 | 7.402 | 2,430,492 | +0.01(+0.16%) |
Aug 09, 2019 | 7.426 | 7.426 | 7.332 | 7.390 | 1,367,732 | -0.04(-0.47%) |
Aug 08, 2019 | 7.426 | 7.443 | 7.347 | 7.426 | 1,664,637 | +0.07(+0.96%) |
Aug 07, 2019 | 7.267 | 7.393 | 7.168 | 7.355 | 2,280,741 | +0.09(+1.29%) |
Aug 06, 2019 | 7.209 | 7.279 | 7.144 | 7.262 | 2,364,877 | +0.05(+0.73%) |
Aug 05, 2019 | 7.484 | 7.505 | 7.203 | 7.209 | 3,640,169 | -0.28(-3.76%) |
Aug 02, 2019 | 7.279 | 7.525 | 7.267 | 7.490 | 4,051,156 | +0.31(+4.33%) |
Aug 01, 2019 | 7.138 | 7.267 | 7.138 | 7.179 | 1,470,215 | +0.04(+0.49%) |
Jul 31, 2019 | 7.191 | 7.241 | 7.138 | 7.144 | 1,509,928 | -0.07(-0.97%) |
Jul 30, 2019 | 7.150 | 7.235 | 7.127 | 7.215 | 1,077,053 | +0.06(+0.82%) |
Jul 29, 2019 | 7.097 | 7.179 | 7.097 | 7.156 | 1,249,687 | +0.06(+0.83%) |
Jul 26, 2019 | 7.062 | 7.121 | 7.033 | 7.097 | 1,118,278 | +0.05(+0.75%) |
Jul 25, 2019 | 7.133 | 7.150 | 7.039 | 7.045 | 1,101,203 | -0.06(-0.91%) |
Jul 24, 2019 | 7.138 | 7.179 | 7.074 | 7.109 | 1,269,046 | -0.06(-0.82%) |
Jul 23, 2019 | 7.062 | 7.177 | 7.059 | 7.168 | 950,570 | +0.09(+1.33%) |
Jul 22, 2019 | 7.097 | 7.115 | 7.056 | 7.074 | 1,301,720 | -0.02(-0.33%) |
Jul 19, 2019 | 7.109 | 7.124 | 7.074 | 7.097 | 1,348,622 | -0.01(-0.16%) |
Jul 18, 2019 | 7.092 | 7.133 | 7.074 | 7.109 | 1,417,840 | -0.01(-0.16%) |
Jul 17, 2019 | 7.185 | 7.215 | 7.121 | 7.121 | 1,660,793 | -0.08(-1.14%) |
Jul 16, 2019 | 7.232 | 7.244 | 7.197 | 7.203 | 1,283,170 | -0.04(-0.49%) |
Jul 15, 2019 | 7.285 | 7.289 | 7.218 | 7.238 | 1,173,627 | -0.04(-0.56%) |
Jul 12, 2019 | 7.238 | 7.320 | 7.235 | 7.279 | 1,558,320 | +0.05(+0.65%) |
Jul 11, 2019 | 7.267 | 7.308 | 7.221 | 7.232 | 1,350,577 | +0.01(+0.08%) |
Jul 10, 2019 | 7.244 | 7.282 | 7.226 | 7.226 | 1,407,858 | +0.01(+0.16%) |
Jul 09, 2019 | 7.267 | 7.285 | 7.203 | 7.215 | 2,521,821 | -0.05(-0.73%) |
Jul 08, 2019 | 7.238 | 7.297 | 7.238 | 7.267 | 2,174,443 | +0.04(+0.57%) |
Jul 05, 2019 | 7.138 | 7.226 | 7.121 | 7.226 | 2,320,333 | +0.09(+1.23%) |
Jul 03, 2019 | 7.103 | 7.197 | 7.103 | 7.138 | 1,069,650 | +0.04(+0.58%) |
Jul 02, 2019 | 7.156 | 7.203 | 7.086 | 7.097 | 1,723,950 | -0.05(-0.74%) |