Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.758 | 7.863 | 7.653 | 7.844 | 189,237 | +0.09(+1.11%) |
Oct 30, 2019 | 7.758 | 7.777 | 7.662 | 7.758 | 94,386 | +0.01(+0.12%) |
Oct 29, 2019 | 7.729 | 7.767 | 7.634 | 7.748 | 131,405 | -0.02(-0.25%) |
Oct 28, 2019 | 7.844 | 7.910 | 7.681 | 7.767 | 117,036 | -0.08(-0.97%) |
Oct 25, 2019 | 7.720 | 7.872 | 7.634 | 7.844 | 118,632 | +0.11(+1.48%) |
Oct 24, 2019 | 7.739 | 7.796 | 7.615 | 7.729 | 120,518 | +0.01(+0.12%) |
Oct 23, 2019 | 7.739 | 7.824 | 7.653 | 7.720 | 143,647 | -0.01(-0.12%) |
Oct 22, 2019 | 7.653 | 7.786 | 7.615 | 7.729 | 171,632 | +0.09(+1.12%) |
Oct 21, 2019 | 7.605 | 7.653 | 7.529 | 7.643 | 137,953 | +0.06(+0.75%) |
Oct 18, 2019 | 7.758 | 7.815 | 7.548 | 7.586 | 250,784 | -0.23(-2.93%) |
Oct 17, 2019 | 7.586 | 7.853 | 7.557 | 7.815 | 310,832 | +0.26(+3.47%) |
Oct 16, 2019 | 7.481 | 7.586 | 7.471 | 7.553 | 208,224 | +0.03(+0.44%) |
Oct 15, 2019 | 7.462 | 7.538 | 7.414 | 7.519 | 103,585 | +0.06(+0.77%) |
Oct 14, 2019 | 7.443 | 7.595 | 7.366 | 7.462 | 169,144 | -0.02(-0.26%) |
Oct 11, 2019 | 7.366 | 7.557 | 7.271 | 7.481 | 210,227 | +0.16(+2.15%) |
Oct 10, 2019 | 7.338 | 7.481 | 7.309 | 7.324 | 293,477 | -0.02(-0.32%) |
Oct 09, 2019 | 7.157 | 7.362 | 7.118 | 7.347 | 182,722 | +0.23(+3.22%) |
Oct 08, 2019 | 7.023 | 7.137 | 6.947 | 7.118 | 185,451 | +0.05(+0.67%) |
Oct 07, 2019 | 7.090 | 7.147 | 6.985 | 7.071 | 104,715 | -0.05(-0.74%) |
Oct 04, 2019 | 7.195 | 7.290 | 7.090 | 7.123 | 77,341 | -0.07(-0.99%) |
Oct 03, 2019 | 7.176 | 7.261 | 7.013 | 7.195 | 180,153 | +0.01(+0.20%) |
Oct 02, 2019 | 7.061 | 7.223 | 6.956 | 7.180 | 191,458 | +0.08(+1.14%) |
Oct 01, 2019 | 7.271 | 7.319 | 7.023 | 7.099 | 184,229 | -0.20(-2.75%) |
Sep 30, 2019 | 7.328 | 7.338 | 7.214 | 7.300 | 154,369 | +0.01(+0.20%) |
Sep 27, 2019 | 7.414 | 7.452 | 7.252 | 7.285 | 124,082 | -0.16(-2.12%) |
Sep 26, 2019 | 7.681 | 7.691 | 7.433 | 7.443 | 110,149 | -0.28(-3.64%) |
Sep 25, 2019 | 7.805 | 7.872 | 7.681 | 7.724 | 102,783 | -0.08(-1.04%) |
Sep 24, 2019 | 7.929 | 7.987 | 7.777 | 7.805 | 154,599 | -0.09(-1.09%) |
Sep 23, 2019 | 7.853 | 7.920 | 7.720 | 7.891 | 165,674 | +0.02(+0.24%) |
Sep 20, 2019 | 7.844 | 7.949 | 7.805 | 7.872 | 363,234 | +0.04(+0.49%) |
Sep 19, 2019 | 7.901 | 8.006 | 7.834 | 7.834 | 103,981 | -0.07(-0.85%) |
Sep 18, 2019 | 8.149 | 8.187 | 7.767 | 7.901 | 213,996 | -0.23(-2.82%) |
Sep 17, 2019 | 7.996 | 8.139 | 7.901 | 8.130 | 246,050 | +0.13(+1.67%) |
Sep 16, 2019 | 8.101 | 8.178 | 7.948 | 7.996 | 179,813 | -0.13(-1.64%) |
Sep 13, 2019 | 8.120 | 8.225 | 8.054 | 8.130 | 185,599 | -0.04(-0.47%) |
Sep 12, 2019 | 8.063 | 8.263 | 7.958 | 8.168 | 301,770 | +0.09(+1.06%) |
Sep 11, 2019 | 7.968 | 8.082 | 7.777 | 8.082 | 267,972 | +0.17(+2.17%) |
Sep 10, 2019 | 7.844 | 8.053 | 7.786 | 7.910 | 268,939 | +0.08(+0.97%) |
Sep 09, 2019 | 7.777 | 7.987 | 7.720 | 7.834 | 268,868 | +0.07(+0.86%) |
Sep 06, 2019 | 7.767 | 7.805 | 7.643 | 7.767 | 401,695 | +0.04(+0.49%) |
Sep 05, 2019 | 7.662 | 7.777 | 7.519 | 7.729 | 331,696 | +0.18(+2.40%) |
Sep 04, 2019 | 7.681 | 7.777 | 7.538 | 7.548 | 233,858 | -0.13(-1.74%) |
Sep 03, 2019 | 7.767 | 7.824 | 7.605 | 7.681 | 250,255 | -0.15(-1.95%) |
Aug 30, 2019 | 7.977 | 7.977 | 7.796 | 7.834 | 125,654 | -0.10(-1.32%) |
Aug 29, 2019 | 7.891 | 8.025 | 7.853 | 7.939 | 183,009 | +0.10(+1.34%) |
Aug 28, 2019 | 7.939 | 8.006 | 7.805 | 7.834 | 326,651 | -0.15(-1.91%) |
Aug 27, 2019 | 8.216 | 8.216 | 7.968 | 7.987 | 260,447 | -0.14(-1.76%) |
Aug 26, 2019 | 8.206 | 8.244 | 8.015 | 8.130 | 175,183 | +0.00(+0.00%) |
Aug 23, 2019 | 8.082 | 8.244 | 8.025 | 8.130 | 298,258 | +0.07(+0.83%) |
Aug 22, 2019 | 8.082 | 8.158 | 7.748 | 8.063 | 383,273 | +0.02(+0.24%) |
Aug 21, 2019 | 7.805 | 8.053 | 7.748 | 8.044 | 305,817 | +0.30(+3.82%) |
Aug 20, 2019 | 7.615 | 7.772 | 7.595 | 7.748 | 282,329 | +0.17(+2.27%) |
Aug 19, 2019 | 7.653 | 7.700 | 7.567 | 7.576 | 258,465 | +0.01(+0.13%) |
Aug 16, 2019 | 7.462 | 7.643 | 7.462 | 7.567 | 312,825 | +0.15(+2.06%) |
Aug 15, 2019 | 7.538 | 7.538 | 7.261 | 7.414 | 253,504 | -0.10(-1.40%) |
Aug 14, 2019 | 7.653 | 7.662 | 7.443 | 7.519 | 330,172 | -0.31(-4.02%) |
Aug 13, 2019 | 7.595 | 7.863 | 7.510 | 7.834 | 515,205 | +0.28(+3.66%) |
Aug 12, 2019 | 7.471 | 7.796 | 7.452 | 7.557 | 513,548 | +0.03(+0.38%) |
Aug 09, 2019 | 7.567 | 7.643 | 7.519 | 7.529 | 335,357 | -0.05(-0.63%) |
Aug 08, 2019 | 7.471 | 7.605 | 7.414 | 7.576 | 352,533 | +0.14(+1.93%) |
Aug 07, 2019 | 7.319 | 7.471 | 7.233 | 7.433 | 453,298 | -0.01(-0.13%) |
Aug 06, 2019 | 7.500 | 7.548 | 7.252 | 7.443 | 283,576 | +0.00(+0.00%) |
Aug 05, 2019 | 7.510 | 7.634 | 7.328 | 7.443 | 319,509 | -0.27(-3.47%) |
Aug 02, 2019 | 7.920 | 7.920 | 6.928 | 7.710 | 810,726 | +0.10(+1.38%) |