Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.718 | 7.728 | 7.670 | 7.670 | 537,305 | -0.01(-0.13%) |
Sep 27, 2019 | 7.766 | 7.781 | 7.670 | 7.680 | 565,344 | -0.01(-0.12%) |
Sep 26, 2019 | 7.689 | 7.728 | 7.661 | 7.689 | 334,259 | -0.01(-0.12%) |
Sep 25, 2019 | 7.661 | 7.738 | 7.632 | 7.699 | 659,249 | +0.02(+0.25%) |
Sep 24, 2019 | 7.738 | 7.795 | 7.641 | 7.680 | 584,189 | -0.06(-0.75%) |
Sep 23, 2019 | 7.689 | 7.786 | 7.651 | 7.738 | 404,942 | +0.04(+0.50%) |
Sep 20, 2019 | 7.709 | 7.752 | 7.565 | 7.699 | 2,762,946 | +0.01(+0.12%) |
Sep 19, 2019 | 7.738 | 7.814 | 7.689 | 7.689 | 617,758 | -0.05(-0.62%) |
Sep 18, 2019 | 7.747 | 7.776 | 7.661 | 7.738 | 654,630 | -0.01(-0.12%) |
Sep 17, 2019 | 7.661 | 7.757 | 7.651 | 7.747 | 448,513 | +0.03(+0.37%) |
Sep 16, 2019 | 7.862 | 7.920 | 7.689 | 7.718 | 526,797 | -0.23(-2.90%) |
Sep 13, 2019 | 7.978 | 8.064 | 7.834 | 7.949 | 523,625 | +0.00(+0.00%) |
Sep 12, 2019 | 7.862 | 7.959 | 7.728 | 7.949 | 919,283 | +0.10(+1.22%) |
Sep 11, 2019 | 7.834 | 7.862 | 7.699 | 7.853 | 729,367 | +0.07(+0.86%) |
Sep 10, 2019 | 7.786 | 7.834 | 7.680 | 7.786 | 626,696 | +0.02(+0.25%) |
Sep 09, 2019 | 7.776 | 7.829 | 7.689 | 7.766 | 682,789 | +0.04(+0.50%) |
Sep 06, 2019 | 7.805 | 7.838 | 7.718 | 7.728 | 306,913 | -0.05(-0.62%) |
Sep 05, 2019 | 7.776 | 7.877 | 7.738 | 7.776 | 446,299 | +0.12(+1.63%) |
Sep 04, 2019 | 7.709 | 7.747 | 7.613 | 7.651 | 677,551 | +0.00(+0.00%) |
Sep 03, 2019 | 7.622 | 7.689 | 7.545 | 7.651 | 630,644 | -0.02(-0.25%) |
Aug 30, 2019 | 7.718 | 7.757 | 7.661 | 7.670 | 483,154 | -0.01(-0.13%) |
Aug 29, 2019 | 7.689 | 7.757 | 7.680 | 7.680 | 390,473 | +0.08(+1.01%) |
Aug 28, 2019 | 7.526 | 7.661 | 7.516 | 7.603 | 1,072,356 | +0.07(+0.89%) |
Aug 27, 2019 | 7.699 | 7.699 | 7.526 | 7.536 | 867,869 | -0.12(-1.51%) |
Aug 26, 2019 | 7.651 | 7.728 | 7.641 | 7.651 | 611,441 | +0.11(+1.40%) |
Aug 23, 2019 | 7.689 | 7.795 | 7.516 | 7.545 | 956,424 | -0.16(-2.12%) |
Aug 22, 2019 | 7.565 | 7.733 | 7.565 | 7.709 | 952,530 | +0.23(+3.08%) |
Aug 21, 2019 | 7.334 | 7.589 | 7.277 | 7.478 | 666,650 | +0.24(+3.32%) |
Aug 20, 2019 | 7.440 | 7.440 | 7.190 | 7.238 | 1,105,480 | -0.21(-2.84%) |
Aug 19, 2019 | 7.449 | 7.565 | 7.382 | 7.449 | 620,260 | +0.12(+1.70%) |
Aug 16, 2019 | 7.142 | 7.495 | 7.142 | 7.325 | 571,986 | +0.24(+3.39%) |
Aug 15, 2019 | 6.874 | 7.123 | 6.826 | 7.085 | 805,214 | +0.37(+5.58%) |
Aug 14, 2019 | 6.893 | 6.941 | 6.691 | 6.710 | 641,343 | -0.32(-4.51%) |
Aug 13, 2019 | 7.018 | 7.104 | 6.960 | 7.027 | 496,370 | -0.02(-0.27%) |
Aug 12, 2019 | 6.931 | 7.133 | 6.931 | 7.046 | 496,615 | +0.02(+0.27%) |
Aug 09, 2019 | 7.046 | 7.056 | 6.931 | 7.027 | 386,567 | -0.09(-1.21%) |
Aug 08, 2019 | 6.202 | 7.138 | 6.058 | 7.114 | 693,082 | +0.32(+4.66%) |
Aug 07, 2019 | 6.778 | 6.816 | 6.614 | 6.797 | 636,687 | -0.08(-1.12%) |
Aug 06, 2019 | 6.797 | 6.902 | 6.624 | 6.874 | 698,183 | +0.11(+1.56%) |
Aug 05, 2019 | 6.941 | 6.941 | 6.706 | 6.768 | 599,302 | -0.32(-4.47%) |
Aug 02, 2019 | 7.325 | 7.373 | 7.032 | 7.085 | 581,570 | -0.29(-3.91%) |
Aug 01, 2019 | 7.795 | 7.795 | 7.344 | 7.373 | 725,730 | -0.45(-5.77%) |
Jul 31, 2019 | 7.862 | 7.939 | 7.814 | 7.824 | 717,610 | -0.04(-0.49%) |
Jul 30, 2019 | 7.737 | 7.881 | 7.661 | 7.862 | 683,936 | +0.02(+0.24%) |
Jul 29, 2019 | 7.929 | 7.977 | 7.824 | 7.843 | 459,727 | -0.11(-1.33%) |
Jul 26, 2019 | 7.881 | 7.968 | 7.814 | 7.949 | 599,591 | +0.11(+1.35%) |
Jul 25, 2019 | 7.862 | 7.872 | 7.758 | 7.843 | 693,480 | -0.03(-0.37%) |
Jul 24, 2019 | 7.603 | 7.872 | 7.603 | 7.872 | 362,932 | +0.23(+3.01%) |
Jul 23, 2019 | 7.651 | 7.689 | 7.584 | 7.641 | 293,026 | +0.02(+0.25%) |
Jul 22, 2019 | 7.699 | 7.747 | 7.497 | 7.622 | 593,377 | -0.07(-0.87%) |
Jul 19, 2019 | 7.709 | 7.805 | 7.680 | 7.689 | 242,086 | -0.06(-0.74%) |
Jul 18, 2019 | 7.805 | 7.833 | 7.680 | 7.747 | 358,486 | -0.06(-0.74%) |
Jul 17, 2019 | 7.833 | 7.853 | 7.704 | 7.805 | 595,568 | -0.03(-0.37%) |
Jul 16, 2019 | 7.814 | 7.968 | 7.805 | 7.833 | 694,802 | -0.08(-0.97%) |
Jul 15, 2019 | 8.016 | 8.021 | 7.862 | 7.910 | 511,828 | -0.08(-0.96%) |
Jul 12, 2019 | 7.939 | 8.016 | 7.929 | 7.987 | 415,526 | +0.04(+0.48%) |
Jul 11, 2019 | 7.997 | 8.064 | 7.901 | 7.949 | 412,494 | -0.06(-0.72%) |
Jul 10, 2019 | 8.121 | 8.169 | 7.997 | 8.006 | 476,370 | -0.10(-1.18%) |
Jul 09, 2019 | 8.102 | 8.150 | 8.006 | 8.102 | 876,101 | -0.06(-0.71%) |
Jul 08, 2019 | 8.333 | 8.342 | 8.141 | 8.160 | 739,891 | -0.23(-2.75%) |
Jul 05, 2019 | 8.112 | 8.400 | 8.102 | 8.390 | 676,780 | +0.26(+3.19%) |
Jul 03, 2019 | 7.987 | 8.169 | 7.987 | 8.131 | 677,509 | +0.15(+1.93%) |
Jul 02, 2019 | 8.025 | 8.025 | 7.881 | 7.977 | 528,542 | -0.04(-0.48%) |