Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.401 | 7.474 | 7.385 | 7.434 | 27,715,362 | +0.06(+0.88%) |
Sep 27, 2019 | 7.418 | 7.791 | 7.353 | 7.369 | 39,999,576 | -0.05(-0.66%) |
Sep 26, 2019 | 7.491 | 7.491 | 7.361 | 7.418 | 32,767,852 | -0.05(-0.65%) |
Sep 25, 2019 | 7.385 | 7.491 | 7.377 | 7.466 | 25,328,392 | +0.07(+0.99%) |
Sep 24, 2019 | 7.458 | 7.491 | 7.345 | 7.393 | 40,867,188 | -0.04(-0.55%) |
Sep 23, 2019 | 7.410 | 7.491 | 7.369 | 7.434 | 29,066,640 | -0.01(-0.11%) |
Sep 20, 2019 | 7.410 | 7.548 | 7.393 | 7.442 | 46,967,484 | +0.06(+0.77%) |
Sep 19, 2019 | 7.556 | 7.572 | 7.385 | 7.385 | 35,890,560 | -0.12(-1.62%) |
Sep 18, 2019 | 7.515 | 7.596 | 7.483 | 7.507 | 30,156,380 | -0.02(-0.32%) |
Sep 17, 2019 | 7.523 | 7.556 | 7.450 | 7.531 | 33,898,492 | -0.02(-0.22%) |
Sep 16, 2019 | 7.596 | 7.669 | 7.499 | 7.548 | 61,673,992 | -0.12(-1.59%) |
Sep 13, 2019 | 7.686 | 7.783 | 7.661 | 7.669 | 33,467,740 | +0.03(+0.43%) |
Sep 12, 2019 | 7.596 | 7.694 | 7.564 | 7.637 | 43,970,548 | -0.01(-0.11%) |
Sep 11, 2019 | 7.539 | 7.653 | 7.539 | 7.645 | 41,984,996 | +0.00(+0.00%) |
Sep 10, 2019 | 7.369 | 7.645 | 7.337 | 7.645 | 86,950,472 | -0.10(-1.26%) |
Sep 09, 2019 | 7.621 | 7.832 | 7.621 | 7.742 | 59,190,604 | +0.16(+2.14%) |
Sep 06, 2019 | 7.604 | 7.637 | 7.466 | 7.580 | 35,992,496 | +0.00(+0.00%) |
Sep 05, 2019 | 7.507 | 7.629 | 7.507 | 7.580 | 45,147,008 | +0.11(+1.52%) |
Sep 04, 2019 | 7.442 | 7.491 | 7.361 | 7.466 | 33,772,056 | +0.08(+1.10%) |
Sep 03, 2019 | 7.450 | 7.466 | 7.337 | 7.385 | 32,445,666 | -0.06(-0.76%) |
Aug 30, 2019 | 7.442 | 7.491 | 7.385 | 7.442 | 39,504,852 | +0.04(+0.55%) |
Aug 29, 2019 | 7.385 | 7.418 | 7.328 | 7.401 | 27,128,390 | +0.10(+1.33%) |
Aug 28, 2019 | 7.077 | 7.337 | 7.061 | 7.304 | 43,308,416 | +0.19(+2.74%) |
Aug 27, 2019 | 7.215 | 7.231 | 7.101 | 7.109 | 28,374,868 | -0.05(-0.68%) |
Aug 26, 2019 | 7.207 | 7.231 | 7.134 | 7.158 | 39,294,260 | +0.04(+0.57%) |
Aug 23, 2019 | 7.215 | 7.296 | 7.085 | 7.117 | 55,433,240 | -0.22(-2.99%) |
Aug 22, 2019 | 7.345 | 7.418 | 7.320 | 7.337 | 25,847,856 | +0.00(+0.00%) |
Aug 21, 2019 | 7.320 | 7.345 | 7.280 | 7.337 | 25,181,992 | +0.06(+0.89%) |
Aug 20, 2019 | 7.304 | 7.361 | 7.247 | 7.272 | 30,939,450 | -0.06(-0.78%) |
Aug 19, 2019 | 7.345 | 7.385 | 7.320 | 7.328 | 26,910,398 | +0.06(+0.78%) |
Aug 16, 2019 | 7.239 | 7.304 | 7.150 | 7.272 | 33,724,776 | +0.08(+1.13%) |
Aug 15, 2019 | 7.353 | 7.353 | 7.126 | 7.190 | 50,122,100 | -0.11(-1.56%) |
Aug 14, 2019 | 7.410 | 7.426 | 7.272 | 7.304 | 56,633,452 | -0.21(-2.81%) |
Aug 13, 2019 | 7.539 | 7.645 | 7.450 | 7.515 | 34,887,072 | -0.02(-0.32%) |
Aug 12, 2019 | 7.621 | 7.653 | 7.531 | 7.539 | 26,549,964 | -0.13(-1.69%) |
Aug 09, 2019 | 7.742 | 7.775 | 7.621 | 7.669 | 47,734,520 | -0.09(-1.15%) |
Aug 08, 2019 | 7.759 | 7.807 | 7.718 | 7.759 | 31,382,558 | +0.02(+0.31%) |
Aug 07, 2019 | 7.653 | 7.759 | 7.564 | 7.734 | 53,035,112 | +0.04(+0.53%) |
Aug 06, 2019 | 7.645 | 7.718 | 7.596 | 7.694 | 63,889,508 | +0.20(+2.71%) |
Aug 05, 2019 | 7.450 | 7.523 | 7.353 | 7.491 | 59,081,628 | -0.04(-0.54%) |
Aug 02, 2019 | 7.515 | 7.580 | 7.474 | 7.531 | 51,129,820 | -0.02(-0.32%) |
Aug 01, 2019 | 7.734 | 7.783 | 7.531 | 7.556 | 71,536,664 | -0.18(-2.31%) |
Jul 31, 2019 | 7.767 | 7.775 | 7.629 | 7.734 | 69,881,248 | -0.02(-0.21%) |
Jul 30, 2019 | 7.759 | 7.775 | 7.694 | 7.750 | 45,502,104 | -0.04(-0.52%) |
Jul 29, 2019 | 7.791 | 7.856 | 7.726 | 7.791 | 44,959,656 | +0.02(+0.31%) |
Jul 26, 2019 | 7.775 | 7.832 | 7.718 | 7.767 | 58,787,876 | +0.01(+0.10%) |
Jul 25, 2019 | 7.913 | 7.937 | 7.629 | 7.759 | 164,981,648 | -0.62(-7.45%) |
Jul 24, 2019 | 8.262 | 8.400 | 8.229 | 8.383 | 75,033,040 | +0.13(+1.57%) |
Jul 23, 2019 | 8.221 | 8.294 | 8.164 | 8.254 | 91,933,624 | +0.12(+1.50%) |
Jul 22, 2019 | 8.221 | 8.254 | 8.116 | 8.132 | 44,642,488 | -0.02(-0.30%) |
Jul 19, 2019 | 8.236 | 8.252 | 8.156 | 8.156 | 48,154,344 | -0.05(-0.58%) |
Jul 18, 2019 | 8.236 | 8.244 | 8.140 | 8.204 | 32,301,062 | -0.06(-0.68%) |
Jul 17, 2019 | 8.380 | 8.396 | 8.244 | 8.260 | 31,518,332 | -0.14(-1.71%) |
Jul 16, 2019 | 8.292 | 8.404 | 8.220 | 8.404 | 36,920,532 | +0.09(+1.06%) |
Jul 15, 2019 | 8.388 | 8.444 | 8.268 | 8.316 | 42,209,296 | -0.07(-0.86%) |
Jul 12, 2019 | 8.188 | 8.396 | 8.188 | 8.388 | 50,975,528 | +0.24(+2.94%) |
Jul 11, 2019 | 8.116 | 8.156 | 8.084 | 8.148 | 34,587,368 | +0.06(+0.79%) |
Jul 10, 2019 | 8.148 | 8.204 | 8.084 | 8.084 | 36,367,068 | -0.02(-0.30%) |
Jul 09, 2019 | 8.132 | 8.148 | 8.076 | 8.108 | 31,431,840 | -0.05(-0.59%) |
Jul 08, 2019 | 8.156 | 8.204 | 8.140 | 8.156 | 29,059,174 | +0.00(+0.00%) |
Jul 05, 2019 | 8.140 | 8.212 | 8.068 | 8.156 | 26,759,792 | +0.00(+0.00%) |
Jul 03, 2019 | 8.140 | 8.236 | 8.100 | 8.156 | 24,169,464 | +0.06(+0.79%) |
Jul 02, 2019 | 8.116 | 8.164 | 8.028 | 8.092 | 37,159,596 | -0.02(-0.30%) |