Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.671 | 7.812 | 7.671 | 7.745 | 1,379,610 | +0.07(+0.96%) |
Oct 30, 2019 | 7.581 | 7.705 | 7.581 | 7.671 | 1,031,183 | +0.08(+1.04%) |
Oct 29, 2019 | 7.626 | 7.637 | 7.527 | 7.592 | 1,331,029 | -0.03(-0.44%) |
Oct 28, 2019 | 7.677 | 7.745 | 7.581 | 7.626 | 2,325,366 | -0.11(-1.39%) |
Oct 25, 2019 | 7.903 | 7.908 | 7.711 | 7.733 | 2,901,590 | -0.18(-2.28%) |
Oct 24, 2019 | 7.875 | 7.920 | 7.858 | 7.914 | 3,334,097 | +0.06(+0.79%) |
Oct 23, 2019 | 7.807 | 7.891 | 7.807 | 7.852 | 1,405,913 | +0.03(+0.36%) |
Oct 22, 2019 | 7.841 | 7.908 | 7.807 | 7.824 | 1,610,816 | -0.01(-0.14%) |
Oct 21, 2019 | 7.705 | 7.852 | 7.685 | 7.835 | 1,536,397 | +0.12(+1.54%) |
Oct 18, 2019 | 7.649 | 7.728 | 7.632 | 7.716 | 1,298,886 | +0.07(+0.89%) |
Oct 17, 2019 | 7.632 | 7.683 | 7.595 | 7.649 | 1,359,875 | +0.03(+0.44%) |
Oct 16, 2019 | 7.626 | 7.660 | 7.570 | 7.615 | 2,359,500 | -0.02(-0.22%) |
Oct 15, 2019 | 7.525 | 7.660 | 7.525 | 7.632 | 4,982,643 | +0.11(+1.43%) |
Oct 14, 2019 | 7.694 | 7.694 | 7.350 | 7.525 | 5,385,222 | -0.17(-2.20%) |
Oct 11, 2019 | 7.762 | 7.818 | 7.581 | 7.694 | 14,856,414 | -0.14(-1.80%) |
Oct 10, 2019 | 7.767 | 7.891 | 7.705 | 7.835 | 1,571,277 | +0.04(+0.51%) |
Oct 09, 2019 | 7.925 | 7.925 | 7.762 | 7.796 | 954,376 | -0.12(-1.57%) |
Oct 08, 2019 | 7.796 | 8.157 | 7.716 | 7.920 | 1,631,824 | -0.02(-0.21%) |
Oct 07, 2019 | 7.903 | 7.971 | 7.886 | 7.937 | 863,768 | +0.07(+0.86%) |
Oct 04, 2019 | 7.767 | 7.903 | 7.764 | 7.869 | 1,036,168 | +0.11(+1.46%) |
Oct 03, 2019 | 7.632 | 7.779 | 7.621 | 7.756 | 4,488,843 | +0.12(+1.55%) |
Oct 02, 2019 | 7.683 | 7.683 | 7.558 | 7.637 | 779,211 | -0.07(-0.88%) |
Oct 01, 2019 | 7.728 | 7.773 | 7.680 | 7.705 | 4,475,454 | -0.03(-0.36%) |
Sep 30, 2019 | 7.716 | 7.835 | 7.694 | 7.733 | 864,462 | +0.03(+0.37%) |
Sep 27, 2019 | 7.790 | 7.818 | 7.660 | 7.705 | 757,861 | +0.08(+1.03%) |
Sep 26, 2019 | 7.616 | 7.676 | 7.610 | 7.627 | 1,058,113 | +0.04(+0.58%) |
Sep 25, 2019 | 7.610 | 7.627 | 7.544 | 7.583 | 857,656 | -0.03(-0.36%) |
Sep 24, 2019 | 7.500 | 7.649 | 7.495 | 7.610 | 770,479 | +0.13(+1.69%) |
Sep 23, 2019 | 7.511 | 7.550 | 7.473 | 7.484 | 571,131 | -0.01(-0.15%) |
Sep 20, 2019 | 7.484 | 7.497 | 7.412 | 7.495 | 1,300,920 | +0.04(+0.59%) |
Sep 19, 2019 | 7.428 | 7.511 | 7.417 | 7.450 | 659,638 | +0.03(+0.45%) |
Sep 18, 2019 | 7.467 | 7.483 | 7.346 | 7.417 | 456,302 | -0.04(-0.59%) |
Sep 17, 2019 | 7.473 | 7.506 | 7.428 | 7.462 | 961,175 | +0.03(+0.37%) |
Sep 16, 2019 | 7.373 | 7.445 | 7.349 | 7.434 | 633,767 | +0.08(+1.12%) |
Sep 13, 2019 | 7.406 | 7.423 | 7.318 | 7.351 | 454,750 | -0.06(-0.82%) |
Sep 12, 2019 | 7.258 | 7.439 | 7.258 | 7.412 | 612,376 | +0.17(+2.28%) |
Sep 11, 2019 | 7.285 | 7.285 | 7.202 | 7.247 | 374,136 | -0.02(-0.23%) |
Sep 10, 2019 | 7.302 | 7.302 | 7.191 | 7.263 | 419,388 | -0.04(-0.60%) |
Sep 09, 2019 | 7.329 | 7.329 | 7.258 | 7.307 | 404,178 | -0.02(-0.30%) |
Sep 06, 2019 | 7.329 | 7.365 | 7.304 | 7.329 | 231,186 | +0.00(+0.00%) |
Sep 05, 2019 | 7.412 | 7.434 | 7.269 | 7.329 | 581,725 | -0.04(-0.52%) |
Sep 04, 2019 | 7.280 | 7.384 | 7.280 | 7.368 | 736,334 | +0.11(+1.52%) |
Sep 03, 2019 | 7.191 | 7.266 | 7.186 | 7.258 | 565,785 | +0.06(+0.77%) |
Aug 30, 2019 | 7.197 | 7.219 | 7.169 | 7.202 | 337,705 | +0.03(+0.46%) |
Aug 29, 2019 | 7.175 | 7.191 | 7.095 | 7.169 | 696,085 | +0.02(+0.23%) |
Aug 28, 2019 | 7.114 | 7.175 | 7.087 | 7.153 | 543,183 | +0.04(+0.54%) |
Aug 27, 2019 | 7.098 | 7.150 | 7.092 | 7.114 | 636,538 | +0.03(+0.39%) |
Aug 26, 2019 | 7.076 | 7.109 | 7.054 | 7.087 | 393,056 | +0.03(+0.39%) |
Aug 23, 2019 | 7.103 | 7.136 | 7.054 | 7.059 | 374,724 | -0.06(-0.85%) |
Aug 22, 2019 | 7.142 | 7.164 | 7.114 | 7.120 | 399,245 | -0.03(-0.46%) |
Aug 21, 2019 | 7.120 | 7.158 | 7.120 | 7.153 | 529,181 | +0.02(+0.31%) |
Aug 20, 2019 | 7.114 | 7.150 | 7.109 | 7.131 | 510,843 | +0.01(+0.08%) |
Aug 19, 2019 | 7.109 | 7.169 | 7.087 | 7.125 | 497,329 | +0.03(+0.39%) |
Aug 16, 2019 | 7.081 | 7.125 | 7.076 | 7.098 | 772,495 | -0.01(-0.16%) |
Aug 15, 2019 | 7.098 | 7.125 | 7.043 | 7.109 | 1,267,917 | -0.01(-0.08%) |
Aug 14, 2019 | 7.197 | 7.197 | 7.087 | 7.114 | 494,612 | -0.04(-0.54%) |
Aug 13, 2019 | 7.125 | 7.202 | 7.098 | 7.153 | 428,697 | +0.04(+0.62%) |
Aug 12, 2019 | 7.164 | 7.197 | 7.092 | 7.109 | 512,327 | -0.04(-0.54%) |
Aug 09, 2019 | 7.109 | 7.169 | 7.092 | 7.147 | 514,452 | +0.02(+0.23%) |
Aug 08, 2019 | 7.059 | 7.158 | 7.015 | 7.131 | 688,399 | +0.03(+0.47%) |
Aug 07, 2019 | 7.032 | 7.117 | 6.988 | 7.098 | 550,565 | +0.04(+0.63%) |
Aug 06, 2019 | 7.004 | 7.065 | 6.993 | 7.054 | 1,048,109 | +0.10(+1.51%) |
Aug 05, 2019 | 7.026 | 7.032 | 6.932 | 6.949 | 459,465 | -0.08(-1.18%) |
Aug 02, 2019 | 6.971 | 7.048 | 6.932 | 7.032 | 729,851 | +0.07(+1.03%) |