Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.115 | 8.115 | 8.013 | 8.025 | 589,026 | -0.04(-0.52%) |
Sep 27, 2019 | 8.067 | 8.097 | 8.025 | 8.067 | 624,445 | +0.02(+0.30%) |
Sep 26, 2019 | 7.995 | 8.076 | 7.995 | 8.043 | 457,001 | +0.06(+0.75%) |
Sep 25, 2019 | 8.001 | 8.040 | 7.971 | 7.983 | 564,506 | -0.05(-0.60%) |
Sep 24, 2019 | 8.067 | 8.121 | 8.031 | 8.031 | 725,824 | +0.00(+0.00%) |
Sep 23, 2019 | 7.983 | 8.097 | 7.983 | 8.031 | 737,335 | +0.05(+0.60%) |
Sep 20, 2019 | 7.935 | 7.989 | 7.911 | 7.983 | 864,027 | +0.07(+0.91%) |
Sep 19, 2019 | 7.941 | 8.001 | 7.893 | 7.911 | 630,433 | +0.00(+0.00%) |
Sep 18, 2019 | 7.941 | 7.953 | 7.881 | 7.911 | 540,631 | -0.02(-0.30%) |
Sep 17, 2019 | 7.953 | 7.953 | 7.839 | 7.935 | 714,010 | +0.01(+0.15%) |
Sep 16, 2019 | 7.941 | 7.977 | 7.875 | 7.923 | 1,198,537 | -0.04(-0.45%) |
Sep 13, 2019 | 7.977 | 8.007 | 7.941 | 7.959 | 487,827 | +0.00(+0.00%) |
Sep 12, 2019 | 8.025 | 8.031 | 7.923 | 7.959 | 820,762 | -0.10(-1.19%) |
Sep 11, 2019 | 8.055 | 8.067 | 7.992 | 8.055 | 927,504 | +0.01(+0.15%) |
Sep 10, 2019 | 8.001 | 8.061 | 7.989 | 8.043 | 579,778 | +0.04(+0.53%) |
Sep 09, 2019 | 7.953 | 8.040 | 7.941 | 8.001 | 682,529 | +0.06(+0.76%) |
Sep 06, 2019 | 7.899 | 7.983 | 7.893 | 7.941 | 631,776 | +0.02(+0.23%) |
Sep 05, 2019 | 7.893 | 7.983 | 7.893 | 7.923 | 689,182 | +0.07(+0.92%) |
Sep 04, 2019 | 7.839 | 7.887 | 7.821 | 7.851 | 472,720 | +0.05(+0.69%) |
Sep 03, 2019 | 7.863 | 7.863 | 7.761 | 7.797 | 529,527 | -0.08(-1.07%) |
Aug 30, 2019 | 7.887 | 7.887 | 7.821 | 7.881 | 574,463 | +0.03(+0.38%) |
Aug 29, 2019 | 7.815 | 7.869 | 7.803 | 7.851 | 470,091 | +0.08(+1.00%) |
Aug 28, 2019 | 7.743 | 7.806 | 7.712 | 7.773 | 496,387 | +0.04(+0.54%) |
Aug 27, 2019 | 7.815 | 7.833 | 7.728 | 7.731 | 517,731 | -0.11(-1.45%) |
Aug 26, 2019 | 7.803 | 7.845 | 7.755 | 7.845 | 457,986 | +0.10(+1.24%) |
Aug 23, 2019 | 7.833 | 7.881 | 7.743 | 7.749 | 630,443 | -0.10(-1.30%) |
Aug 22, 2019 | 7.839 | 7.881 | 7.812 | 7.851 | 517,058 | +0.02(+0.23%) |
Aug 21, 2019 | 7.881 | 7.881 | 7.791 | 7.833 | 672,723 | +0.00(+0.00%) |
Aug 20, 2019 | 7.845 | 7.941 | 7.815 | 7.833 | 717,852 | -0.01(-0.15%) |
Aug 19, 2019 | 7.779 | 7.878 | 7.773 | 7.845 | 1,201,802 | +0.13(+1.71%) |
Aug 16, 2019 | 7.617 | 7.731 | 7.617 | 7.713 | 682,924 | +0.11(+1.50%) |
Aug 15, 2019 | 7.623 | 7.713 | 7.575 | 7.599 | 819,213 | +0.00(+0.00%) |
Aug 14, 2019 | 7.623 | 7.647 | 7.563 | 7.599 | 975,272 | -0.09(-1.17%) |
Aug 13, 2019 | 7.605 | 7.713 | 7.605 | 7.689 | 564,606 | +0.04(+0.55%) |
Aug 12, 2019 | 7.713 | 7.719 | 7.587 | 7.647 | 784,348 | -0.07(-0.93%) |
Aug 09, 2019 | 7.767 | 7.791 | 7.659 | 7.719 | 1,060,457 | +0.02(+0.23%) |
Aug 08, 2019 | 7.613 | 7.759 | 7.572 | 7.701 | 1,108,393 | +0.13(+1.78%) |
Aug 07, 2019 | 7.631 | 7.631 | 7.484 | 7.566 | 1,672,620 | -0.08(-1.07%) |
Aug 06, 2019 | 7.701 | 7.724 | 7.584 | 7.648 | 1,118,054 | +0.04(+0.54%) |
Aug 05, 2019 | 7.777 | 7.806 | 7.549 | 7.607 | 1,811,907 | -0.18(-2.33%) |
Aug 02, 2019 | 7.718 | 7.818 | 7.625 | 7.788 | 2,836,242 | +0.26(+3.50%) |
Aug 01, 2019 | 7.601 | 7.625 | 7.502 | 7.525 | 886,821 | -0.06(-0.85%) |
Jul 31, 2019 | 7.631 | 7.642 | 7.508 | 7.590 | 1,059,551 | -0.04(-0.46%) |
Jul 30, 2019 | 7.543 | 7.625 | 7.508 | 7.625 | 744,778 | +0.08(+1.09%) |
Jul 29, 2019 | 7.607 | 7.642 | 7.537 | 7.543 | 522,714 | -0.05(-0.62%) |
Jul 26, 2019 | 7.537 | 7.625 | 7.537 | 7.590 | 470,654 | +0.04(+0.46%) |
Jul 25, 2019 | 7.613 | 7.632 | 7.531 | 7.555 | 919,085 | -0.05(-0.62%) |
Jul 24, 2019 | 7.514 | 7.631 | 7.514 | 7.601 | 629,466 | +0.09(+1.17%) |
Jul 23, 2019 | 7.519 | 7.543 | 7.479 | 7.514 | 695,765 | +0.00(+0.00%) |
Jul 22, 2019 | 7.560 | 7.572 | 7.496 | 7.514 | 759,950 | -0.04(-0.54%) |
Jul 19, 2019 | 7.578 | 7.595 | 7.549 | 7.555 | 736,082 | -0.04(-0.46%) |
Jul 18, 2019 | 7.601 | 7.601 | 7.543 | 7.590 | 775,918 | -0.01(-0.15%) |
Jul 17, 2019 | 7.601 | 7.631 | 7.584 | 7.601 | 512,868 | +0.00(+0.00%) |
Jul 16, 2019 | 7.613 | 7.671 | 7.590 | 7.601 | 679,801 | +0.00(+0.00%) |
Jul 15, 2019 | 7.613 | 7.613 | 7.566 | 7.601 | 934,942 | +0.01(+0.08%) |
Jul 12, 2019 | 7.555 | 7.601 | 7.548 | 7.595 | 534,959 | +0.04(+0.46%) |
Jul 11, 2019 | 7.601 | 7.613 | 7.543 | 7.560 | 534,872 | -0.03(-0.39%) |
Jul 10, 2019 | 7.560 | 7.601 | 7.502 | 7.590 | 886,621 | +0.04(+0.54%) |
Jul 09, 2019 | 7.531 | 7.572 | 7.519 | 7.549 | 517,225 | +0.01(+0.08%) |
Jul 08, 2019 | 7.578 | 7.595 | 7.502 | 7.543 | 799,003 | -0.06(-0.77%) |
Jul 05, 2019 | 7.537 | 7.601 | 7.525 | 7.601 | 957,898 | +0.08(+1.01%) |
Jul 03, 2019 | 7.514 | 7.537 | 7.490 | 7.525 | 505,714 | +0.04(+0.55%) |
Jul 02, 2019 | 7.514 | 7.519 | 7.484 | 7.484 | 577,236 | -0.02(-0.23%) |