Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 7.656 | 7.799 | 7.494 | 7.589 | 318,669 | -0.07(-0.87%) |
Jul 31, 2019 | 7.570 | 7.837 | 7.561 | 7.656 | 318,963 | +0.10(+1.39%) |
Jul 30, 2019 | 7.361 | 7.599 | 7.313 | 7.551 | 251,154 | +0.12(+1.67%) |
Jul 29, 2019 | 7.285 | 7.475 | 7.266 | 7.427 | 293,231 | +0.19(+2.63%) |
Jul 26, 2019 | 7.199 | 7.313 | 7.170 | 7.237 | 223,892 | +0.05(+0.66%) |
Jul 25, 2019 | 7.294 | 7.380 | 7.170 | 7.189 | 211,310 | -0.11(-1.56%) |
Jul 24, 2019 | 7.009 | 7.313 | 7.009 | 7.304 | 317,552 | +0.25(+3.51%) |
Jul 23, 2019 | 7.151 | 7.194 | 6.999 | 7.056 | 168,442 | -0.09(-1.20%) |
Jul 22, 2019 | 7.104 | 7.180 | 7.018 | 7.142 | 142,702 | +0.05(+0.67%) |
Jul 19, 2019 | 7.056 | 7.199 | 6.999 | 7.094 | 182,726 | +0.00(+0.00%) |
Jul 18, 2019 | 7.018 | 7.123 | 7.018 | 7.094 | 231,436 | +0.04(+0.54%) |
Jul 17, 2019 | 7.037 | 7.142 | 7.018 | 7.056 | 181,665 | +0.01(+0.14%) |
Jul 16, 2019 | 7.066 | 7.170 | 7.037 | 7.047 | 178,117 | -0.06(-0.80%) |
Jul 15, 2019 | 7.066 | 7.142 | 6.970 | 7.104 | 183,656 | +0.04(+0.54%) |
Jul 12, 2019 | 7.047 | 7.094 | 6.980 | 7.066 | 203,414 | +0.02(+0.27%) |
Jul 11, 2019 | 6.970 | 7.123 | 6.961 | 7.047 | 290,291 | +0.05(+0.68%) |
Jul 10, 2019 | 7.066 | 7.104 | 6.904 | 6.999 | 262,908 | -0.03(-0.41%) |
Jul 09, 2019 | 6.970 | 7.066 | 6.837 | 7.028 | 182,943 | +0.03(+0.41%) |
Jul 08, 2019 | 7.151 | 7.189 | 6.951 | 6.999 | 374,161 | -0.21(-2.91%) |
Jul 05, 2019 | 7.199 | 7.223 | 7.104 | 7.208 | 132,424 | -0.03(-0.39%) |
Jul 03, 2019 | 7.199 | 7.237 | 7.104 | 7.237 | 155,632 | +0.05(+0.66%) |
Jul 02, 2019 | 7.208 | 7.213 | 7.085 | 7.189 | 179,968 | -0.04(-0.53%) |
Jul 01, 2019 | 7.361 | 7.380 | 7.113 | 7.228 | 244,827 | -0.02(-0.26%) |
Jun 28, 2019 | 7.266 | 7.427 | 7.228 | 7.247 | 1,649,159 | +0.01(+0.13%) |
Jun 27, 2019 | 7.113 | 7.237 | 7.094 | 7.237 | 290,441 | +0.14(+2.01%) |
Jun 26, 2019 | 7.266 | 7.370 | 7.094 | 7.094 | 227,503 | -0.14(-1.97%) |
Jun 25, 2019 | 7.208 | 7.304 | 7.151 | 7.237 | 255,087 | +0.00(+0.00%) |
Jun 24, 2019 | 7.323 | 7.427 | 7.228 | 7.237 | 214,994 | -0.10(-1.30%) |
Jun 21, 2019 | 7.418 | 7.447 | 7.275 | 7.332 | 318,301 | -0.10(-1.41%) |
Jun 20, 2019 | 7.475 | 7.599 | 7.399 | 7.437 | 317,462 | +0.10(+1.30%) |
Jun 19, 2019 | 7.427 | 7.456 | 7.151 | 7.342 | 588,188 | +0.01(+0.13%) |
Jun 18, 2019 | 7.075 | 7.370 | 7.075 | 7.332 | 376,079 | +0.29(+4.05%) |
Jun 17, 2019 | 6.951 | 7.094 | 6.909 | 7.047 | 242,763 | +0.12(+1.79%) |
Jun 14, 2019 | 6.913 | 6.961 | 6.847 | 6.923 | 202,049 | -0.03(-0.41%) |
Jun 13, 2019 | 6.923 | 7.018 | 6.913 | 6.951 | 292,124 | +0.04(+0.55%) |
Jun 12, 2019 | 7.142 | 7.142 | 6.818 | 6.913 | 599,290 | -0.25(-3.46%) |
Jun 11, 2019 | 7.256 | 7.418 | 7.142 | 7.161 | 312,240 | -0.02(-0.27%) |
Jun 10, 2019 | 7.266 | 7.466 | 7.113 | 7.180 | 522,615 | -0.01(-0.13%) |
Jun 07, 2019 | 6.856 | 7.247 | 6.685 | 7.189 | 611,083 | +0.08(+1.07%) |
Jun 06, 2019 | 7.142 | 7.170 | 7.028 | 7.113 | 440,519 | -0.04(-0.53%) |
Jun 05, 2019 | 7.313 | 7.313 | 7.047 | 7.151 | 453,212 | -0.15(-2.09%) |
Jun 04, 2019 | 7.342 | 7.427 | 7.237 | 7.304 | 398,937 | +0.07(+0.92%) |