Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.442 | 7.491 | 7.385 | 7.442 | 39,504,852 | +0.04(+0.55%) |
Aug 29, 2019 | 7.385 | 7.418 | 7.328 | 7.401 | 27,128,390 | +0.10(+1.33%) |
Aug 28, 2019 | 7.077 | 7.337 | 7.061 | 7.304 | 43,308,416 | +0.19(+2.74%) |
Aug 27, 2019 | 7.215 | 7.231 | 7.101 | 7.109 | 28,374,868 | -0.05(-0.68%) |
Aug 26, 2019 | 7.207 | 7.231 | 7.134 | 7.158 | 39,294,260 | +0.04(+0.57%) |
Aug 23, 2019 | 7.215 | 7.296 | 7.085 | 7.117 | 55,433,240 | -0.22(-2.99%) |
Aug 22, 2019 | 7.345 | 7.418 | 7.320 | 7.337 | 25,847,856 | +0.00(+0.00%) |
Aug 21, 2019 | 7.320 | 7.345 | 7.280 | 7.337 | 25,181,992 | +0.06(+0.89%) |
Aug 20, 2019 | 7.304 | 7.361 | 7.247 | 7.272 | 30,939,450 | -0.06(-0.78%) |
Aug 19, 2019 | 7.345 | 7.385 | 7.320 | 7.328 | 26,910,398 | +0.06(+0.78%) |
Aug 16, 2019 | 7.239 | 7.304 | 7.150 | 7.272 | 33,724,776 | +0.08(+1.13%) |
Aug 15, 2019 | 7.353 | 7.353 | 7.126 | 7.190 | 50,122,100 | -0.11(-1.56%) |
Aug 14, 2019 | 7.410 | 7.426 | 7.272 | 7.304 | 56,633,452 | -0.21(-2.81%) |
Aug 13, 2019 | 7.539 | 7.645 | 7.450 | 7.515 | 34,887,072 | -0.02(-0.32%) |
Aug 12, 2019 | 7.621 | 7.653 | 7.531 | 7.539 | 26,549,964 | -0.13(-1.69%) |
Aug 09, 2019 | 7.742 | 7.775 | 7.621 | 7.669 | 47,734,520 | -0.09(-1.15%) |
Aug 08, 2019 | 7.759 | 7.807 | 7.718 | 7.759 | 31,382,558 | +0.02(+0.31%) |
Aug 07, 2019 | 7.653 | 7.759 | 7.564 | 7.734 | 53,035,112 | +0.04(+0.53%) |
Aug 06, 2019 | 7.645 | 7.718 | 7.596 | 7.694 | 63,889,508 | +0.20(+2.71%) |
Aug 05, 2019 | 7.450 | 7.523 | 7.353 | 7.491 | 59,081,628 | -0.04(-0.54%) |
Aug 02, 2019 | 7.515 | 7.580 | 7.474 | 7.531 | 51,129,820 | -0.02(-0.32%) |
Aug 01, 2019 | 7.734 | 7.783 | 7.531 | 7.556 | 71,536,664 | -0.18(-2.31%) |
Jul 31, 2019 | 7.767 | 7.775 | 7.629 | 7.734 | 69,881,248 | -0.02(-0.21%) |
Jul 30, 2019 | 7.759 | 7.775 | 7.694 | 7.750 | 45,502,104 | -0.04(-0.52%) |
Jul 29, 2019 | 7.791 | 7.856 | 7.726 | 7.791 | 44,959,656 | +0.02(+0.31%) |
Jul 26, 2019 | 7.775 | 7.832 | 7.718 | 7.767 | 58,787,876 | +0.01(+0.10%) |
Jul 25, 2019 | 7.913 | 7.937 | 7.629 | 7.759 | 164,981,648 | -0.62(-7.45%) |
Jul 24, 2019 | 8.262 | 8.400 | 8.229 | 8.383 | 75,033,040 | +0.13(+1.57%) |
Jul 23, 2019 | 8.221 | 8.294 | 8.164 | 8.254 | 91,933,624 | +0.12(+1.50%) |
Jul 22, 2019 | 8.221 | 8.254 | 8.116 | 8.132 | 44,642,488 | -0.02(-0.30%) |
Jul 19, 2019 | 8.236 | 8.252 | 8.156 | 8.156 | 48,154,344 | -0.05(-0.58%) |
Jul 18, 2019 | 8.236 | 8.244 | 8.140 | 8.204 | 32,301,062 | -0.06(-0.68%) |
Jul 17, 2019 | 8.380 | 8.396 | 8.244 | 8.260 | 31,518,332 | -0.14(-1.71%) |
Jul 16, 2019 | 8.292 | 8.404 | 8.220 | 8.404 | 36,920,532 | +0.09(+1.06%) |
Jul 15, 2019 | 8.388 | 8.444 | 8.268 | 8.316 | 42,209,296 | -0.07(-0.86%) |
Jul 12, 2019 | 8.188 | 8.396 | 8.188 | 8.388 | 50,975,528 | +0.24(+2.94%) |
Jul 11, 2019 | 8.116 | 8.156 | 8.084 | 8.148 | 34,587,368 | +0.06(+0.79%) |
Jul 10, 2019 | 8.148 | 8.204 | 8.084 | 8.084 | 36,367,068 | -0.02(-0.30%) |
Jul 09, 2019 | 8.132 | 8.148 | 8.076 | 8.108 | 31,431,840 | -0.05(-0.59%) |
Jul 08, 2019 | 8.156 | 8.204 | 8.140 | 8.156 | 29,059,174 | +0.00(+0.00%) |
Jul 05, 2019 | 8.140 | 8.212 | 8.068 | 8.156 | 26,759,792 | +0.00(+0.00%) |
Jul 03, 2019 | 8.140 | 8.236 | 8.100 | 8.156 | 24,169,464 | +0.06(+0.79%) |
Jul 02, 2019 | 8.116 | 8.164 | 8.028 | 8.092 | 37,159,596 | -0.02(-0.30%) |
Jul 01, 2019 | 8.268 | 8.340 | 8.052 | 8.116 | 48,193,120 | -0.06(-0.78%) |
Jun 28, 2019 | 8.156 | 8.244 | 8.156 | 8.180 | 46,965,792 | +0.02(+0.29%) |
Jun 27, 2019 | 8.028 | 8.188 | 7.996 | 8.156 | 53,715,460 | +0.23(+2.93%) |
Jun 26, 2019 | 7.892 | 7.964 | 7.852 | 7.924 | 42,190,828 | +0.06(+0.71%) |
Jun 25, 2019 | 7.972 | 7.988 | 7.860 | 7.868 | 35,860,468 | -0.09(-1.11%) |
Jun 24, 2019 | 7.956 | 8.012 | 7.940 | 7.956 | 35,130,076 | -0.03(-0.40%) |
Jun 21, 2019 | 8.020 | 8.036 | 7.924 | 7.988 | 59,907,796 | -0.04(-0.50%) |
Jun 20, 2019 | 8.100 | 8.116 | 7.956 | 8.028 | 40,121,416 | +0.00(+0.00%) |
Jun 19, 2019 | 8.116 | 8.140 | 8.020 | 8.028 | 36,316,328 | -0.05(-0.59%) |
Jun 18, 2019 | 8.060 | 8.156 | 8.036 | 8.076 | 40,745,932 | +0.04(+0.50%) |
Jun 17, 2019 | 7.988 | 8.068 | 7.948 | 8.036 | 24,241,036 | +0.06(+0.70%) |
Jun 14, 2019 | 8.004 | 8.028 | 7.948 | 7.980 | 26,954,006 | -0.06(-0.80%) |
Jun 13, 2019 | 7.892 | 8.044 | 7.836 | 8.044 | 31,956,904 | +0.17(+2.13%) |
Jun 12, 2019 | 7.916 | 7.940 | 7.868 | 7.876 | 27,194,778 | -0.04(-0.51%) |
Jun 11, 2019 | 7.892 | 7.980 | 7.828 | 7.916 | 33,052,186 | +0.06(+0.81%) |
Jun 10, 2019 | 7.908 | 8.020 | 7.804 | 7.852 | 42,365,880 | +0.05(+0.61%) |
Jun 07, 2019 | 7.804 | 7.852 | 7.756 | 7.804 | 23,571,812 | +0.01(+0.10%) |
Jun 06, 2019 | 7.772 | 7.852 | 7.724 | 7.796 | 35,379,996 | -0.02(-0.31%) |
Jun 05, 2019 | 7.892 | 7.932 | 7.716 | 7.820 | 53,080,628 | -0.11(-1.41%) |
Jun 04, 2019 | 7.780 | 7.956 | 7.772 | 7.932 | 46,676,700 | +0.25(+3.23%) |