Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.910 | 7.930 | 7.520 | 7.615 | 1,028,827 | -0.26(-3.36%) |
Sep 27, 2019 | 8.200 | 8.220 | 7.765 | 7.880 | 899,000 | -0.30(-3.67%) |
Sep 26, 2019 | 8.180 | 8.235 | 8.120 | 8.180 | 955,374 | -0.04(-0.49%) |
Sep 25, 2019 | 8.030 | 8.270 | 7.950 | 8.220 | 875,815 | +0.16(+1.99%) |
Sep 24, 2019 | 8.110 | 8.220 | 8.040 | 8.060 | 709,776 | -0.01(-0.12%) |
Sep 23, 2019 | 7.920 | 8.130 | 7.880 | 8.070 | 818,731 | +0.07(+0.88%) |
Sep 20, 2019 | 7.960 | 8.030 | 7.830 | 8.000 | 1,421,800 | +0.05(+0.63%) |
Sep 19, 2019 | 7.940 | 8.130 | 7.880 | 7.950 | 776,911 | +0.05(+0.63%) |
Sep 18, 2019 | 8.130 | 8.180 | 7.790 | 7.900 | 865,313 | -0.25(-3.07%) |
Sep 17, 2019 | 8.310 | 8.310 | 8.080 | 8.150 | 871,909 | -0.24(-2.86%) |
Sep 16, 2019 | 8.340 | 8.480 | 8.230 | 8.390 | 824,221 | -0.03(-0.36%) |
Sep 13, 2019 | 8.420 | 8.490 | 8.195 | 8.420 | 764,300 | +0.05(+0.60%) |
Sep 12, 2019 | 8.510 | 8.540 | 8.340 | 8.370 | 1,344,182 | -0.13(-1.53%) |
Sep 11, 2019 | 8.320 | 8.570 | 8.240 | 8.500 | 1,912,758 | +0.25(+3.03%) |
Sep 10, 2019 | 8.140 | 8.270 | 8.070 | 8.250 | 1,331,272 | +0.07(+0.86%) |
Sep 09, 2019 | 8.200 | 8.200 | 8.070 | 8.180 | 867,734 | +0.02(+0.25%) |
Sep 06, 2019 | 7.870 | 8.180 | 7.795 | 8.160 | 978,800 | +0.27(+3.42%) |
Sep 05, 2019 | 7.820 | 7.980 | 7.780 | 7.890 | 763,568 | +0.17(+2.20%) |
Sep 04, 2019 | 7.480 | 7.780 | 7.480 | 7.720 | 605,910 | +0.30(+4.04%) |
Sep 03, 2019 | 7.380 | 7.455 | 7.301 | 7.420 | 647,281 | -0.03(-0.40%) |
Aug 30, 2019 | 7.578 | 7.578 | 7.385 | 7.450 | 477,695 | -0.11(-1.44%) |
Aug 29, 2019 | 7.469 | 7.667 | 7.469 | 7.559 | 460,707 | +0.13(+1.73%) |
Aug 28, 2019 | 7.272 | 7.460 | 7.192 | 7.430 | 535,586 | +0.13(+1.76%) |
Aug 27, 2019 | 7.380 | 7.420 | 7.272 | 7.301 | 590,429 | -0.03(-0.40%) |
Aug 26, 2019 | 7.321 | 7.469 | 7.163 | 7.331 | 649,782 | +0.01(+0.14%) |
Aug 23, 2019 | 7.648 | 7.682 | 7.306 | 7.321 | 782,446 | -0.25(-3.27%) |
Aug 22, 2019 | 7.618 | 7.628 | 7.494 | 7.568 | 365,489 | -0.04(-0.52%) |
Aug 21, 2019 | 7.509 | 7.608 | 7.440 | 7.608 | 484,594 | +0.14(+1.85%) |
Aug 20, 2019 | 7.321 | 7.499 | 7.291 | 7.469 | 756,879 | +0.10(+1.34%) |
Aug 19, 2019 | 7.341 | 7.400 | 7.301 | 7.371 | 963,120 | +0.02(+0.27%) |
Aug 16, 2019 | 7.321 | 7.410 | 7.212 | 7.351 | 747,270 | +0.13(+1.78%) |
Aug 15, 2019 | 7.291 | 7.296 | 7.168 | 7.222 | 429,724 | -0.07(-0.95%) |
Aug 14, 2019 | 7.173 | 7.341 | 7.054 | 7.291 | 701,789 | -0.12(-1.60%) |
Aug 13, 2019 | 7.489 | 7.707 | 7.301 | 7.410 | 665,650 | +0.06(+0.81%) |
Aug 12, 2019 | 7.410 | 7.469 | 7.262 | 7.351 | 410,393 | -0.11(-1.46%) |
Aug 09, 2019 | 7.450 | 7.499 | 7.326 | 7.460 | 903,234 | -0.03(-0.40%) |
Aug 08, 2019 | 7.262 | 7.489 | 7.192 | 7.489 | 684,146 | +0.32(+4.41%) |
Aug 07, 2019 | 7.281 | 7.281 | 6.995 | 7.173 | 946,241 | -0.21(-2.82%) |
Aug 06, 2019 | 7.677 | 7.717 | 7.311 | 7.380 | 670,803 | -0.28(-3.62%) |
Aug 05, 2019 | 7.667 | 7.855 | 7.469 | 7.657 | 1,263,325 | -0.21(-2.64%) |
Aug 02, 2019 | 8.053 | 8.053 | 7.509 | 7.865 | 1,202,021 | -0.29(-3.52%) |
Aug 01, 2019 | 8.063 | 8.469 | 7.934 | 8.152 | 2,886,538 | +0.65(+8.71%) |
Jul 31, 2019 | 7.618 | 7.756 | 7.440 | 7.499 | 1,130,191 | -0.10(-1.30%) |
Jul 30, 2019 | 7.361 | 7.608 | 7.306 | 7.598 | 816,781 | +0.17(+2.26%) |
Jul 29, 2019 | 7.529 | 7.598 | 7.321 | 7.430 | 731,547 | -0.15(-1.96%) |
Jul 26, 2019 | 7.371 | 7.588 | 7.351 | 7.578 | 650,336 | +0.22(+2.96%) |
Jul 25, 2019 | 7.509 | 7.509 | 7.277 | 7.361 | 566,670 | -0.18(-2.36%) |
Jul 24, 2019 | 7.173 | 7.559 | 7.173 | 7.539 | 784,152 | +0.37(+5.10%) |
Jul 23, 2019 | 7.153 | 7.183 | 7.079 | 7.173 | 737,154 | +0.07(+0.98%) |
Jul 22, 2019 | 7.183 | 7.277 | 7.084 | 7.103 | 543,698 | -0.05(-0.69%) |
Jul 19, 2019 | 7.202 | 7.400 | 7.143 | 7.153 | 1,026,954 | -0.10(-1.36%) |
Jul 18, 2019 | 7.341 | 7.341 | 7.143 | 7.252 | 467,208 | -0.13(-1.74%) |
Jul 17, 2019 | 7.400 | 7.450 | 7.311 | 7.380 | 584,570 | -0.02(-0.27%) |
Jul 16, 2019 | 7.291 | 7.450 | 7.242 | 7.400 | 841,423 | +0.10(+1.35%) |
Jul 15, 2019 | 7.301 | 7.351 | 7.242 | 7.301 | 1,093,240 | -0.02(-0.27%) |
Jul 12, 2019 | 7.272 | 7.366 | 7.183 | 7.321 | 1,186,556 | +0.05(+0.68%) |
Jul 11, 2019 | 7.192 | 7.291 | 7.173 | 7.272 | 870,513 | +0.09(+1.24%) |
Jul 10, 2019 | 7.202 | 7.242 | 7.084 | 7.183 | 596,229 | +0.04(+0.55%) |
Jul 09, 2019 | 7.133 | 7.202 | 7.103 | 7.143 | 951,844 | -0.01(-0.14%) |
Jul 08, 2019 | 7.044 | 7.183 | 7.014 | 7.153 | 597,178 | +0.11(+1.54%) |
Jul 05, 2019 | 6.965 | 7.059 | 6.906 | 7.044 | 737,264 | +0.02(+0.28%) |
Jul 03, 2019 | 7.074 | 7.113 | 7.014 | 7.024 | 453,335 | -0.01(-0.14%) |
Jul 02, 2019 | 7.163 | 7.192 | 6.955 | 7.034 | 931,983 | -0.12(-1.66%) |