Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.695 | 7.705 | 7.647 | 7.647 | 538,906 | -0.01(-0.13%) |
Sep 27, 2019 | 7.743 | 7.758 | 7.647 | 7.657 | 567,029 | -0.01(-0.13%) |
Sep 26, 2019 | 7.667 | 7.705 | 7.638 | 7.667 | 335,256 | -0.01(-0.12%) |
Sep 25, 2019 | 7.638 | 7.715 | 7.609 | 7.676 | 661,214 | +0.02(+0.25%) |
Sep 24, 2019 | 7.715 | 7.772 | 7.619 | 7.657 | 585,931 | -0.06(-0.75%) |
Sep 23, 2019 | 7.667 | 7.762 | 7.628 | 7.715 | 406,149 | +0.04(+0.50%) |
Sep 20, 2019 | 7.686 | 7.729 | 7.542 | 7.676 | 2,771,183 | +0.01(+0.12%) |
Sep 19, 2019 | 7.715 | 7.791 | 7.667 | 7.667 | 619,600 | -0.05(-0.62%) |
Sep 18, 2019 | 7.724 | 7.753 | 7.638 | 7.715 | 656,581 | -0.01(-0.12%) |
Sep 17, 2019 | 7.638 | 7.734 | 7.628 | 7.724 | 449,850 | +0.03(+0.37%) |
Sep 16, 2019 | 7.839 | 7.897 | 7.667 | 7.695 | 528,367 | -0.23(-2.90%) |
Sep 13, 2019 | 7.954 | 8.040 | 7.810 | 7.925 | 525,186 | +0.00(+0.00%) |
Sep 12, 2019 | 7.839 | 7.935 | 7.705 | 7.925 | 922,024 | +0.10(+1.22%) |
Sep 11, 2019 | 7.810 | 7.839 | 7.676 | 7.830 | 731,541 | +0.07(+0.86%) |
Sep 10, 2019 | 7.762 | 7.810 | 7.657 | 7.762 | 628,565 | +0.02(+0.25%) |
Sep 09, 2019 | 7.753 | 7.806 | 7.667 | 7.743 | 684,824 | +0.04(+0.50%) |
Sep 06, 2019 | 7.782 | 7.815 | 7.695 | 7.705 | 307,828 | -0.05(-0.62%) |
Sep 05, 2019 | 7.753 | 7.853 | 7.715 | 7.753 | 447,630 | +0.12(+1.63%) |
Sep 04, 2019 | 7.686 | 7.724 | 7.590 | 7.628 | 679,571 | +0.00(+0.00%) |
Sep 03, 2019 | 7.600 | 7.667 | 7.523 | 7.628 | 632,524 | -0.02(-0.25%) |
Aug 30, 2019 | 7.695 | 7.734 | 7.638 | 7.647 | 484,594 | -0.01(-0.13%) |
Aug 29, 2019 | 7.667 | 7.734 | 7.657 | 7.657 | 391,637 | +0.08(+1.01%) |
Aug 28, 2019 | 7.504 | 7.638 | 7.494 | 7.580 | 1,075,553 | +0.07(+0.89%) |
Aug 27, 2019 | 7.676 | 7.676 | 7.504 | 7.513 | 870,456 | -0.12(-1.51%) |
Aug 26, 2019 | 7.628 | 7.705 | 7.619 | 7.628 | 613,264 | +0.11(+1.40%) |
Aug 23, 2019 | 7.667 | 7.772 | 7.494 | 7.523 | 959,275 | -0.16(-2.12%) |
Aug 22, 2019 | 7.542 | 7.710 | 7.542 | 7.686 | 955,370 | +0.23(+3.08%) |
Aug 21, 2019 | 7.312 | 7.566 | 7.255 | 7.456 | 668,638 | +0.24(+3.32%) |
Aug 20, 2019 | 7.418 | 7.418 | 7.169 | 7.217 | 1,108,776 | -0.21(-2.84%) |
Aug 19, 2019 | 7.427 | 7.542 | 7.360 | 7.427 | 622,109 | +0.12(+1.70%) |
Aug 16, 2019 | 7.121 | 7.473 | 7.121 | 7.303 | 573,692 | +0.24(+3.39%) |
Aug 15, 2019 | 6.853 | 7.102 | 6.805 | 7.064 | 807,614 | +0.37(+5.58%) |
Aug 14, 2019 | 6.872 | 6.920 | 6.671 | 6.690 | 643,255 | -0.32(-4.51%) |
Aug 13, 2019 | 6.997 | 7.083 | 6.939 | 7.006 | 497,850 | -0.02(-0.27%) |
Aug 12, 2019 | 6.910 | 7.112 | 6.910 | 7.025 | 498,095 | +0.02(+0.27%) |
Aug 09, 2019 | 7.025 | 7.035 | 6.910 | 7.006 | 387,720 | -0.09(-1.21%) |
Aug 08, 2019 | 6.183 | 7.116 | 6.040 | 7.092 | 695,148 | +0.32(+4.66%) |
Aug 07, 2019 | 6.757 | 6.796 | 6.595 | 6.777 | 638,585 | -0.08(-1.12%) |
Aug 06, 2019 | 6.777 | 6.882 | 6.604 | 6.853 | 700,264 | +0.11(+1.56%) |
Aug 05, 2019 | 6.920 | 6.920 | 6.686 | 6.748 | 601,089 | -0.32(-4.47%) |
Aug 02, 2019 | 7.303 | 7.351 | 7.011 | 7.064 | 583,304 | -0.29(-3.91%) |
Aug 01, 2019 | 7.772 | 7.772 | 7.322 | 7.351 | 727,894 | -0.45(-5.77%) |
Jul 31, 2019 | 7.839 | 7.915 | 7.791 | 7.801 | 719,750 | -0.04(-0.49%) |
Jul 30, 2019 | 7.715 | 7.858 | 7.638 | 7.839 | 685,975 | +0.02(+0.24%) |
Jul 29, 2019 | 7.906 | 7.954 | 7.801 | 7.820 | 461,097 | -0.11(-1.33%) |
Jul 26, 2019 | 7.858 | 7.944 | 7.791 | 7.925 | 601,378 | +0.11(+1.35%) |
Jul 25, 2019 | 7.839 | 7.848 | 7.735 | 7.820 | 695,547 | -0.03(-0.37%) |
Jul 24, 2019 | 7.580 | 7.848 | 7.580 | 7.848 | 364,013 | +0.23(+3.02%) |
Jul 23, 2019 | 7.628 | 7.667 | 7.561 | 7.619 | 293,900 | +0.02(+0.25%) |
Jul 22, 2019 | 7.676 | 7.724 | 7.475 | 7.600 | 595,146 | -0.07(-0.87%) |
Jul 19, 2019 | 7.686 | 7.782 | 7.657 | 7.667 | 242,808 | -0.06(-0.74%) |
Jul 18, 2019 | 7.782 | 7.810 | 7.657 | 7.724 | 359,554 | -0.06(-0.74%) |
Jul 17, 2019 | 7.810 | 7.829 | 7.681 | 7.782 | 597,344 | -0.03(-0.37%) |
Jul 16, 2019 | 7.791 | 7.944 | 7.782 | 7.810 | 696,873 | -0.08(-0.97%) |
Jul 15, 2019 | 7.992 | 7.997 | 7.839 | 7.887 | 513,354 | -0.08(-0.96%) |
Jul 12, 2019 | 7.915 | 7.992 | 7.906 | 7.963 | 416,765 | +0.04(+0.48%) |
Jul 11, 2019 | 7.973 | 8.040 | 7.877 | 7.925 | 413,723 | -0.06(-0.72%) |
Jul 10, 2019 | 8.097 | 8.145 | 7.973 | 7.982 | 477,790 | -0.10(-1.18%) |
Jul 09, 2019 | 8.078 | 8.126 | 7.982 | 8.078 | 878,713 | -0.06(-0.71%) |
Jul 08, 2019 | 8.308 | 8.317 | 8.116 | 8.136 | 742,097 | -0.23(-2.75%) |
Jul 05, 2019 | 8.088 | 8.375 | 8.078 | 8.365 | 678,797 | +0.26(+3.19%) |
Jul 03, 2019 | 7.963 | 8.145 | 7.963 | 8.107 | 679,528 | +0.15(+1.93%) |
Jul 02, 2019 | 8.002 | 8.002 | 7.858 | 7.954 | 530,118 | -0.04(-0.48%) |