Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.742 | 7.846 | 7.637 | 7.827 | 189,627 | +0.09(+1.11%) |
Oct 30, 2019 | 7.742 | 7.761 | 7.647 | 7.742 | 94,580 | +0.01(+0.12%) |
Oct 29, 2019 | 7.713 | 7.751 | 7.618 | 7.732 | 131,676 | -0.02(-0.25%) |
Oct 28, 2019 | 7.827 | 7.894 | 7.666 | 7.751 | 117,277 | -0.08(-0.97%) |
Oct 25, 2019 | 7.704 | 7.856 | 7.618 | 7.827 | 118,877 | +0.11(+1.48%) |
Oct 24, 2019 | 7.723 | 7.780 | 7.599 | 7.713 | 120,766 | +0.01(+0.12%) |
Oct 23, 2019 | 7.723 | 7.808 | 7.637 | 7.704 | 143,943 | -0.01(-0.12%) |
Oct 22, 2019 | 7.637 | 7.770 | 7.599 | 7.713 | 171,986 | +0.09(+1.12%) |
Oct 21, 2019 | 7.589 | 7.637 | 7.513 | 7.627 | 138,237 | +0.06(+0.75%) |
Oct 18, 2019 | 7.742 | 7.799 | 7.532 | 7.570 | 251,301 | -0.23(-2.93%) |
Oct 17, 2019 | 7.570 | 7.837 | 7.542 | 7.799 | 311,473 | +0.26(+3.47%) |
Oct 16, 2019 | 7.466 | 7.570 | 7.456 | 7.537 | 208,653 | +0.03(+0.44%) |
Oct 15, 2019 | 7.447 | 7.523 | 7.399 | 7.504 | 103,799 | +0.06(+0.77%) |
Oct 14, 2019 | 7.427 | 7.580 | 7.351 | 7.447 | 169,493 | -0.02(-0.26%) |
Oct 11, 2019 | 7.351 | 7.542 | 7.256 | 7.466 | 210,660 | +0.16(+2.15%) |
Oct 10, 2019 | 7.323 | 7.466 | 7.294 | 7.308 | 294,082 | -0.02(-0.32%) |
Oct 09, 2019 | 7.142 | 7.347 | 7.104 | 7.332 | 183,099 | +0.23(+3.22%) |
Oct 08, 2019 | 7.009 | 7.123 | 6.932 | 7.104 | 185,833 | +0.05(+0.67%) |
Oct 07, 2019 | 7.075 | 7.132 | 6.970 | 7.056 | 104,931 | -0.05(-0.74%) |
Oct 04, 2019 | 7.180 | 7.275 | 7.075 | 7.108 | 77,501 | -0.07(-0.99%) |
Oct 03, 2019 | 7.161 | 7.247 | 6.999 | 7.180 | 180,524 | +0.01(+0.20%) |
Oct 02, 2019 | 7.047 | 7.208 | 6.942 | 7.166 | 191,853 | +0.08(+1.14%) |
Oct 01, 2019 | 7.256 | 7.304 | 7.009 | 7.085 | 184,609 | -0.20(-2.75%) |
Sep 30, 2019 | 7.313 | 7.323 | 7.199 | 7.285 | 154,687 | +0.01(+0.20%) |
Sep 27, 2019 | 7.399 | 7.437 | 7.237 | 7.270 | 124,338 | -0.16(-2.12%) |
Sep 26, 2019 | 7.666 | 7.675 | 7.418 | 7.427 | 110,376 | -0.28(-3.64%) |
Sep 25, 2019 | 7.789 | 7.856 | 7.666 | 7.708 | 102,995 | -0.08(-1.04%) |
Sep 24, 2019 | 7.913 | 7.970 | 7.761 | 7.789 | 154,918 | -0.09(-1.09%) |
Sep 23, 2019 | 7.837 | 7.904 | 7.704 | 7.875 | 166,016 | +0.02(+0.24%) |
Sep 20, 2019 | 7.827 | 7.932 | 7.789 | 7.856 | 363,982 | +0.04(+0.49%) |
Sep 19, 2019 | 7.885 | 7.989 | 7.818 | 7.818 | 104,196 | -0.07(-0.85%) |
Sep 18, 2019 | 8.132 | 8.170 | 7.751 | 7.885 | 214,437 | -0.23(-2.82%) |
Sep 17, 2019 | 7.980 | 8.123 | 7.885 | 8.113 | 246,557 | +0.13(+1.67%) |
Sep 16, 2019 | 8.085 | 8.161 | 7.931 | 7.980 | 180,184 | -0.13(-1.64%) |
Sep 13, 2019 | 8.104 | 8.208 | 8.038 | 8.113 | 185,981 | -0.04(-0.47%) |
Sep 12, 2019 | 8.046 | 8.246 | 7.942 | 8.151 | 302,392 | +0.09(+1.06%) |
Sep 11, 2019 | 7.951 | 8.066 | 7.761 | 8.066 | 268,525 | +0.17(+2.17%) |
Sep 10, 2019 | 7.827 | 8.037 | 7.770 | 7.894 | 269,494 | +0.08(+0.97%) |
Sep 09, 2019 | 7.761 | 7.970 | 7.704 | 7.818 | 269,422 | +0.07(+0.86%) |
Sep 06, 2019 | 7.751 | 7.789 | 7.627 | 7.751 | 402,523 | +0.04(+0.49%) |
Sep 05, 2019 | 7.647 | 7.761 | 7.504 | 7.713 | 332,380 | +0.18(+2.40%) |
Sep 04, 2019 | 7.666 | 7.761 | 7.523 | 7.532 | 234,340 | -0.13(-1.74%) |
Sep 03, 2019 | 7.751 | 7.808 | 7.589 | 7.666 | 250,771 | -0.15(-1.95%) |
Aug 30, 2019 | 7.961 | 7.961 | 7.780 | 7.818 | 125,913 | -0.10(-1.32%) |
Aug 29, 2019 | 7.875 | 8.008 | 7.837 | 7.923 | 183,387 | +0.10(+1.34%) |
Aug 28, 2019 | 7.923 | 7.989 | 7.789 | 7.818 | 327,325 | -0.15(-1.91%) |
Aug 27, 2019 | 8.199 | 8.199 | 7.951 | 7.970 | 260,983 | -0.14(-1.76%) |
Aug 26, 2019 | 8.189 | 8.227 | 7.999 | 8.113 | 175,544 | +0.00(+0.00%) |
Aug 23, 2019 | 8.066 | 8.227 | 8.008 | 8.113 | 298,873 | +0.07(+0.83%) |
Aug 22, 2019 | 8.066 | 8.142 | 7.732 | 8.046 | 384,063 | +0.02(+0.24%) |
Aug 21, 2019 | 7.789 | 8.037 | 7.732 | 8.027 | 306,448 | +0.30(+3.82%) |
Aug 20, 2019 | 7.599 | 7.756 | 7.580 | 7.732 | 282,911 | +0.17(+2.27%) |
Aug 19, 2019 | 7.637 | 7.685 | 7.551 | 7.561 | 258,998 | +0.01(+0.13%) |
Aug 16, 2019 | 7.447 | 7.627 | 7.447 | 7.551 | 313,470 | +0.15(+2.06%) |
Aug 15, 2019 | 7.523 | 7.523 | 7.247 | 7.399 | 254,026 | -0.10(-1.40%) |
Aug 14, 2019 | 7.637 | 7.647 | 7.427 | 7.504 | 330,852 | -0.31(-4.02%) |
Aug 13, 2019 | 7.580 | 7.846 | 7.494 | 7.818 | 516,267 | +0.28(+3.66%) |
Aug 12, 2019 | 7.456 | 7.780 | 7.437 | 7.542 | 514,607 | +0.03(+0.38%) |
Aug 09, 2019 | 7.551 | 7.627 | 7.504 | 7.513 | 336,048 | -0.05(-0.63%) |
Aug 08, 2019 | 7.456 | 7.589 | 7.399 | 7.561 | 353,259 | +0.14(+1.93%) |
Aug 07, 2019 | 7.304 | 7.456 | 7.218 | 7.418 | 454,232 | -0.01(-0.13%) |
Aug 06, 2019 | 7.485 | 7.532 | 7.237 | 7.427 | 284,160 | +0.00(+0.00%) |
Aug 05, 2019 | 7.494 | 7.618 | 7.313 | 7.427 | 320,168 | -0.27(-3.47%) |
Aug 02, 2019 | 7.904 | 7.904 | 6.913 | 7.694 | 812,397 | +0.10(+1.38%) |