Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.675 | 7.713 | 7.618 | 7.627 | 485,873 | -0.01(-0.13%) |
Aug 29, 2019 | 7.646 | 7.713 | 7.637 | 7.637 | 392,671 | +0.08(+1.01%) |
Aug 28, 2019 | 7.484 | 7.618 | 7.474 | 7.560 | 1,078,393 | +0.07(+0.89%) |
Aug 27, 2019 | 7.656 | 7.656 | 7.484 | 7.494 | 872,754 | -0.11(-1.51%) |
Aug 26, 2019 | 7.608 | 7.685 | 7.599 | 7.608 | 614,883 | +0.11(+1.40%) |
Aug 23, 2019 | 7.646 | 7.752 | 7.474 | 7.503 | 961,808 | -0.17(-2.24%) |
Aug 22, 2019 | 7.532 | 7.699 | 7.532 | 7.675 | 956,699 | +0.23(+3.08%) |
Aug 21, 2019 | 7.302 | 7.556 | 7.245 | 7.446 | 669,568 | +0.24(+3.32%) |
Aug 20, 2019 | 7.407 | 7.407 | 7.159 | 7.207 | 1,110,319 | -0.21(-2.84%) |
Aug 19, 2019 | 7.417 | 7.532 | 7.350 | 7.417 | 622,975 | +0.12(+1.70%) |
Aug 16, 2019 | 7.111 | 7.462 | 7.111 | 7.293 | 574,490 | +0.24(+3.39%) |
Aug 15, 2019 | 6.844 | 7.092 | 6.796 | 7.054 | 808,738 | +0.37(+5.58%) |
Aug 14, 2019 | 6.863 | 6.910 | 6.662 | 6.681 | 644,150 | -0.32(-4.51%) |
Aug 13, 2019 | 6.987 | 7.073 | 6.930 | 6.996 | 498,542 | -0.02(-0.27%) |
Aug 12, 2019 | 6.901 | 7.102 | 6.901 | 7.016 | 498,788 | +0.02(+0.27%) |
Aug 09, 2019 | 7.016 | 7.025 | 6.901 | 6.996 | 388,259 | -0.09(-1.21%) |
Aug 08, 2019 | 6.174 | 7.106 | 6.032 | 7.083 | 696,115 | +0.32(+4.66%) |
Aug 07, 2019 | 6.748 | 6.786 | 6.585 | 6.767 | 639,474 | -0.08(-1.12%) |
Aug 06, 2019 | 6.767 | 6.872 | 6.595 | 6.844 | 701,239 | +0.11(+1.56%) |
Aug 05, 2019 | 6.910 | 6.910 | 6.676 | 6.738 | 601,925 | -0.32(-4.47%) |
Aug 02, 2019 | 7.293 | 7.341 | 7.001 | 7.054 | 584,115 | -0.29(-3.91%) |
Aug 01, 2019 | 7.761 | 7.761 | 7.312 | 7.341 | 728,907 | -0.45(-5.77%) |
Jul 31, 2019 | 7.828 | 7.904 | 7.780 | 7.790 | 720,751 | -0.04(-0.49%) |
Jul 30, 2019 | 7.704 | 7.847 | 7.627 | 7.828 | 686,929 | +0.02(+0.24%) |
Jul 29, 2019 | 7.895 | 7.943 | 7.790 | 7.809 | 461,739 | -0.11(-1.33%) |
Jul 26, 2019 | 7.847 | 7.933 | 7.780 | 7.914 | 602,215 | +0.11(+1.35%) |
Jul 25, 2019 | 7.828 | 7.838 | 7.724 | 7.809 | 696,515 | -0.03(-0.37%) |
Jul 24, 2019 | 7.570 | 7.838 | 7.570 | 7.838 | 364,520 | +0.23(+3.02%) |
Jul 23, 2019 | 7.618 | 7.656 | 7.551 | 7.608 | 294,309 | +0.02(+0.25%) |
Jul 22, 2019 | 7.666 | 7.713 | 7.465 | 7.589 | 595,974 | -0.07(-0.87%) |
Jul 19, 2019 | 7.675 | 7.771 | 7.646 | 7.656 | 243,146 | -0.06(-0.74%) |
Jul 18, 2019 | 7.771 | 7.799 | 7.646 | 7.713 | 360,055 | -0.06(-0.74%) |
Jul 17, 2019 | 7.799 | 7.818 | 7.670 | 7.771 | 598,175 | -0.03(-0.37%) |
Jul 16, 2019 | 7.780 | 7.933 | 7.771 | 7.799 | 697,843 | -0.08(-0.97%) |
Jul 15, 2019 | 7.981 | 7.986 | 7.828 | 7.876 | 514,068 | -0.08(-0.96%) |
Jul 12, 2019 | 7.904 | 7.981 | 7.895 | 7.952 | 417,345 | +0.04(+0.48%) |
Jul 11, 2019 | 7.962 | 8.029 | 7.866 | 7.914 | 414,299 | -0.06(-0.72%) |
Jul 10, 2019 | 8.086 | 8.134 | 7.962 | 7.971 | 478,454 | -0.10(-1.18%) |
Jul 09, 2019 | 8.067 | 8.115 | 7.971 | 8.067 | 879,935 | -0.06(-0.71%) |
Jul 08, 2019 | 8.296 | 8.306 | 8.105 | 8.124 | 743,129 | -0.23(-2.75%) |
Jul 05, 2019 | 8.077 | 8.363 | 8.067 | 8.354 | 679,742 | +0.26(+3.19%) |
Jul 03, 2019 | 7.952 | 8.134 | 7.952 | 8.096 | 680,474 | +0.15(+1.93%) |
Jul 02, 2019 | 7.991 | 7.991 | 7.847 | 7.943 | 530,855 | -0.04(-0.48%) |
Jul 01, 2019 | 8.086 | 8.115 | 7.914 | 7.981 | 694,845 | -0.05(-0.60%) |
Jun 28, 2019 | 7.866 | 8.029 | 7.866 | 8.029 | 1,773,481 | +0.16(+2.07%) |
Jun 27, 2019 | 7.790 | 7.885 | 7.790 | 7.866 | 449,334 | +0.08(+0.98%) |
Jun 26, 2019 | 7.838 | 7.857 | 7.732 | 7.790 | 780,380 | -0.01(-0.12%) |
Jun 25, 2019 | 7.771 | 7.895 | 7.737 | 7.799 | 1,023,758 | +0.01(+0.12%) |
Jun 24, 2019 | 7.809 | 7.818 | 7.704 | 7.790 | 660,450 | -0.05(-0.61%) |
Jun 21, 2019 | 7.895 | 7.933 | 7.790 | 7.838 | 2,092,061 | -0.09(-1.09%) |
Jun 20, 2019 | 7.933 | 7.943 | 7.828 | 7.924 | 656,303 | +0.04(+0.48%) |
Jun 19, 2019 | 7.828 | 7.914 | 7.828 | 7.885 | 599,368 | +0.04(+0.49%) |
Jun 18, 2019 | 7.666 | 7.847 | 7.656 | 7.847 | 734,297 | +0.18(+2.37%) |
Jun 17, 2019 | 7.704 | 7.732 | 7.570 | 7.666 | 635,080 | -0.04(-0.50%) |
Jun 14, 2019 | 7.838 | 7.838 | 7.694 | 7.704 | 409,707 | -0.12(-1.59%) |
Jun 13, 2019 | 7.885 | 7.933 | 7.780 | 7.828 | 421,809 | +0.00(+0.00%) |
Jun 12, 2019 | 7.943 | 7.952 | 7.818 | 7.828 | 393,055 | -0.16(-2.03%) |
Jun 11, 2019 | 7.971 | 8.019 | 7.838 | 7.991 | 1,036,096 | +0.05(+0.60%) |
Jun 10, 2019 | 7.866 | 8.057 | 7.866 | 7.943 | 591,737 | +0.12(+1.59%) |
Jun 07, 2019 | 7.895 | 7.991 | 7.780 | 7.818 | 649,296 | -0.09(-1.09%) |
Jun 06, 2019 | 8.010 | 8.062 | 7.847 | 7.904 | 483,376 | -0.12(-1.55%) |
Jun 05, 2019 | 8.086 | 8.115 | 7.933 | 8.029 | 653,344 | -0.07(-0.83%) |
Jun 04, 2019 | 7.895 | 8.096 | 7.866 | 8.096 | 2,158,537 | +0.30(+3.80%) |