Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.368 | 7.404 | 7.336 | 7.336 | 190,827 | -0.01(-0.09%) |
Sep 27, 2019 | 7.387 | 7.399 | 7.343 | 7.343 | 119,855 | -0.01(-0.17%) |
Sep 26, 2019 | 7.349 | 7.393 | 7.336 | 7.355 | 112,181 | +0.01(+0.09%) |
Sep 25, 2019 | 7.374 | 7.380 | 7.336 | 7.349 | 152,035 | -0.03(-0.34%) |
Sep 24, 2019 | 7.412 | 7.418 | 7.355 | 7.374 | 150,822 | -0.03(-0.34%) |
Sep 23, 2019 | 7.387 | 7.431 | 7.376 | 7.399 | 158,728 | -0.01(-0.17%) |
Sep 20, 2019 | 7.330 | 7.412 | 7.330 | 7.412 | 280,979 | +0.08(+1.03%) |
Sep 19, 2019 | 7.361 | 7.393 | 7.324 | 7.336 | 210,269 | -0.03(-0.34%) |
Sep 18, 2019 | 7.355 | 7.368 | 7.330 | 7.361 | 196,068 | +0.01(+0.09%) |
Sep 17, 2019 | 7.406 | 7.412 | 7.330 | 7.355 | 235,610 | +0.00(+0.00%) |
Sep 16, 2019 | 7.368 | 7.387 | 7.328 | 7.355 | 180,419 | -0.01(-0.13%) |
Sep 13, 2019 | 7.340 | 7.382 | 7.340 | 7.365 | 268,446 | +0.04(+0.51%) |
Sep 12, 2019 | 7.346 | 7.371 | 7.302 | 7.327 | 275,154 | +0.03(+0.43%) |
Sep 11, 2019 | 7.302 | 7.321 | 7.277 | 7.296 | 199,795 | +0.01(+0.09%) |
Sep 10, 2019 | 7.321 | 7.358 | 7.271 | 7.289 | 141,299 | -0.03(-0.43%) |
Sep 09, 2019 | 7.296 | 7.327 | 7.264 | 7.321 | 150,221 | +0.04(+0.52%) |
Sep 06, 2019 | 7.289 | 7.318 | 7.214 | 7.283 | 233,216 | +0.02(+0.26%) |
Sep 05, 2019 | 7.158 | 7.264 | 7.152 | 7.264 | 389,316 | +0.13(+1.85%) |
Sep 04, 2019 | 7.107 | 7.164 | 7.107 | 7.133 | 156,507 | +0.03(+0.35%) |
Sep 03, 2019 | 7.126 | 7.145 | 7.092 | 7.107 | 207,550 | -0.04(-0.61%) |
Aug 30, 2019 | 7.170 | 7.170 | 7.120 | 7.151 | 249,317 | -0.01(-0.18%) |
Aug 29, 2019 | 7.176 | 7.183 | 7.120 | 7.164 | 144,379 | +0.03(+0.35%) |
Aug 28, 2019 | 7.107 | 7.176 | 7.102 | 7.139 | 196,535 | +0.02(+0.26%) |
Aug 27, 2019 | 7.202 | 7.208 | 7.114 | 7.120 | 204,000 | -0.07(-0.96%) |
Aug 26, 2019 | 7.189 | 7.239 | 7.189 | 7.189 | 186,712 | +0.00(+0.04%) |
Aug 23, 2019 | 7.258 | 7.259 | 7.170 | 7.186 | 207,392 | -0.07(-0.99%) |
Aug 22, 2019 | 7.277 | 7.302 | 7.245 | 7.258 | 199,136 | -0.02(-0.26%) |
Aug 21, 2019 | 7.277 | 7.302 | 7.258 | 7.277 | 235,620 | +0.00(+0.00%) |
Aug 20, 2019 | 7.283 | 7.340 | 7.264 | 7.277 | 152,030 | -0.02(-0.26%) |
Aug 19, 2019 | 7.245 | 7.323 | 7.227 | 7.296 | 260,943 | +0.08(+1.13%) |
Aug 16, 2019 | 7.189 | 7.227 | 7.170 | 7.214 | 215,363 | +0.08(+1.10%) |
Aug 15, 2019 | 7.204 | 7.223 | 7.129 | 7.136 | 268,872 | -0.06(-0.78%) |
Aug 14, 2019 | 7.217 | 7.217 | 7.154 | 7.192 | 219,662 | -0.10(-1.37%) |
Aug 13, 2019 | 7.217 | 7.329 | 7.210 | 7.291 | 288,455 | +0.09(+1.21%) |
Aug 12, 2019 | 7.229 | 7.260 | 7.154 | 7.204 | 260,007 | -0.04(-0.52%) |
Aug 09, 2019 | 7.154 | 7.319 | 7.154 | 7.241 | 433,680 | +0.06(+0.78%) |
Aug 08, 2019 | 6.968 | 7.260 | 6.968 | 7.185 | 431,537 | +0.21(+2.94%) |
Aug 07, 2019 | 7.005 | 7.005 | 6.930 | 6.980 | 339,262 | -0.07(-0.97%) |
Aug 06, 2019 | 7.011 | 7.117 | 6.999 | 7.049 | 288,400 | +0.04(+0.62%) |
Aug 05, 2019 | 7.217 | 7.223 | 6.949 | 7.005 | 633,738 | -0.22(-3.01%) |
Aug 02, 2019 | 7.260 | 7.266 | 7.185 | 7.223 | 304,283 | -0.04(-0.60%) |
Aug 01, 2019 | 7.316 | 7.329 | 7.248 | 7.266 | 191,026 | -0.02(-0.34%) |
Jul 31, 2019 | 7.322 | 7.335 | 7.266 | 7.291 | 146,469 | -0.04(-0.59%) |
Jul 30, 2019 | 7.266 | 7.335 | 7.266 | 7.335 | 116,719 | +0.05(+0.68%) |
Jul 29, 2019 | 7.291 | 7.322 | 7.266 | 7.285 | 159,624 | -0.01(-0.17%) |
Jul 26, 2019 | 7.248 | 7.316 | 7.248 | 7.297 | 202,694 | +0.04(+0.60%) |
Jul 25, 2019 | 7.285 | 7.310 | 7.254 | 7.254 | 183,865 | -0.02(-0.34%) |
Jul 24, 2019 | 7.229 | 7.304 | 7.210 | 7.279 | 446,751 | +0.01(+0.17%) |
Jul 23, 2019 | 7.235 | 7.291 | 7.217 | 7.266 | 457,317 | +0.02(+0.26%) |
Jul 22, 2019 | 7.329 | 7.329 | 7.210 | 7.248 | 288,482 | +0.01(+0.09%) |
Jul 19, 2019 | 7.217 | 7.241 | 7.198 | 7.241 | 268,277 | +0.02(+0.34%) |
Jul 18, 2019 | 7.223 | 7.241 | 7.204 | 7.217 | 193,664 | -0.02(-0.26%) |
Jul 17, 2019 | 7.260 | 7.273 | 7.185 | 7.235 | 230,332 | -0.01(-0.13%) |
Jul 16, 2019 | 7.232 | 7.251 | 7.201 | 7.245 | 309,875 | +0.01(+0.17%) |
Jul 15, 2019 | 7.208 | 7.232 | 7.201 | 7.232 | 184,273 | +0.01(+0.09%) |
Jul 12, 2019 | 7.195 | 7.245 | 7.195 | 7.226 | 166,590 | +0.03(+0.43%) |
Jul 11, 2019 | 7.201 | 7.245 | 7.195 | 7.195 | 183,642 | +0.02(+0.26%) |
Jul 10, 2019 | 7.164 | 7.201 | 7.164 | 7.177 | 228,222 | +0.01(+0.17%) |
Jul 09, 2019 | 7.171 | 7.171 | 7.133 | 7.164 | 189,183 | -0.01(-0.09%) |
Jul 08, 2019 | 7.201 | 7.201 | 7.127 | 7.171 | 225,577 | -0.02(-0.26%) |
Jul 05, 2019 | 7.171 | 7.201 | 7.149 | 7.189 | 101,120 | +0.01(+0.17%) |
Jul 03, 2019 | 7.140 | 7.189 | 7.121 | 7.177 | 101,931 | +0.06(+0.87%) |
Jul 02, 2019 | 7.152 | 7.177 | 7.090 | 7.115 | 280,558 | -0.05(-0.69%) |