Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.888 | 7.948 | 7.866 | 7.893 | 433,247 | -0.03(-0.35%) |
Sep 27, 2019 | 8.052 | 8.063 | 7.890 | 7.921 | 749,624 | -0.08(-1.03%) |
Sep 26, 2019 | 7.944 | 8.035 | 7.917 | 8.003 | 775,860 | +0.06(+0.81%) |
Sep 25, 2019 | 7.960 | 7.986 | 7.891 | 7.939 | 367,658 | -0.02(-0.20%) |
Sep 24, 2019 | 8.008 | 8.008 | 7.923 | 7.955 | 493,309 | -0.05(-0.60%) |
Sep 23, 2019 | 7.949 | 8.014 | 7.939 | 8.003 | 563,332 | +0.04(+0.47%) |
Sep 20, 2019 | 7.992 | 8.030 | 7.949 | 7.965 | 742,807 | +0.01(+0.07%) |
Sep 19, 2019 | 8.019 | 8.051 | 7.949 | 7.960 | 454,481 | -0.04(-0.47%) |
Sep 18, 2019 | 8.014 | 8.030 | 7.979 | 7.998 | 369,153 | -0.02(-0.20%) |
Sep 17, 2019 | 8.019 | 8.040 | 7.939 | 8.014 | 335,026 | -0.01(-0.13%) |
Sep 16, 2019 | 7.992 | 8.067 | 7.955 | 8.024 | 623,457 | +0.05(+0.67%) |
Sep 13, 2019 | 7.965 | 8.019 | 7.947 | 7.971 | 507,862 | +0.02(+0.27%) |
Sep 12, 2019 | 7.949 | 7.989 | 7.917 | 7.949 | 501,081 | +0.01(+0.13%) |
Sep 11, 2019 | 7.885 | 7.965 | 7.859 | 7.939 | 564,292 | +0.06(+0.75%) |
Sep 10, 2019 | 7.880 | 7.933 | 7.848 | 7.880 | 707,161 | +0.04(+0.48%) |
Sep 09, 2019 | 7.661 | 7.896 | 7.661 | 7.842 | 1,588,339 | +0.24(+3.09%) |
Sep 06, 2019 | 7.607 | 7.661 | 7.522 | 7.607 | 890,957 | -0.14(-1.79%) |
Sep 05, 2019 | 7.698 | 7.752 | 7.677 | 7.746 | 495,789 | +0.11(+1.47%) |
Sep 04, 2019 | 7.677 | 7.698 | 7.613 | 7.634 | 480,851 | -0.03(-0.35%) |
Sep 03, 2019 | 7.698 | 7.698 | 7.618 | 7.661 | 315,724 | -0.05(-0.62%) |
Aug 30, 2019 | 7.693 | 7.725 | 7.655 | 7.709 | 343,625 | +0.05(+0.63%) |
Aug 29, 2019 | 7.655 | 7.677 | 7.597 | 7.661 | 323,344 | +0.04(+0.56%) |
Aug 28, 2019 | 7.538 | 7.634 | 7.506 | 7.618 | 416,993 | +0.09(+1.21%) |
Aug 27, 2019 | 7.613 | 7.666 | 7.511 | 7.527 | 265,216 | -0.09(-1.12%) |
Aug 26, 2019 | 7.581 | 7.634 | 7.581 | 7.613 | 273,390 | +0.05(+0.71%) |
Aug 23, 2019 | 7.618 | 7.655 | 7.522 | 7.559 | 737,944 | -0.07(-0.98%) |
Aug 22, 2019 | 7.639 | 7.703 | 7.607 | 7.634 | 510,833 | +0.02(+0.21%) |
Aug 21, 2019 | 7.532 | 7.703 | 7.532 | 7.618 | 801,263 | +0.10(+1.35%) |
Aug 20, 2019 | 7.426 | 7.564 | 7.420 | 7.516 | 624,091 | +0.10(+1.37%) |
Aug 19, 2019 | 7.361 | 7.466 | 7.340 | 7.415 | 584,934 | +0.05(+0.73%) |
Aug 16, 2019 | 7.265 | 7.372 | 7.222 | 7.361 | 438,464 | +0.13(+1.77%) |
Aug 15, 2019 | 7.196 | 7.303 | 7.196 | 7.233 | 450,787 | +0.03(+0.45%) |
Aug 14, 2019 | 7.287 | 7.287 | 7.169 | 7.201 | 879,300 | -0.13(-1.82%) |
Aug 13, 2019 | 7.335 | 7.447 | 7.324 | 7.335 | 585,736 | +0.00(+0.00%) |
Aug 12, 2019 | 7.404 | 7.416 | 7.249 | 7.335 | 980,433 | -0.11(-1.44%) |
Aug 09, 2019 | 7.597 | 7.650 | 7.393 | 7.442 | 1,664,255 | -0.16(-2.11%) |
Aug 08, 2019 | 7.490 | 7.725 | 7.484 | 7.602 | 1,426,955 | +0.11(+1.43%) |
Aug 07, 2019 | 7.891 | 7.891 | 7.409 | 7.495 | 2,022,505 | -0.39(-4.95%) |
Aug 06, 2019 | 7.816 | 7.917 | 7.816 | 7.885 | 422,219 | +0.09(+1.10%) |
Aug 05, 2019 | 7.965 | 7.965 | 7.762 | 7.800 | 762,512 | -0.19(-2.34%) |
Aug 02, 2019 | 8.046 | 8.046 | 7.944 | 7.987 | 670,977 | -0.04(-0.47%) |
Aug 01, 2019 | 8.072 | 8.088 | 8.014 | 8.024 | 434,659 | -0.06(-0.73%) |
Jul 31, 2019 | 8.137 | 8.153 | 8.056 | 8.083 | 366,564 | -0.06(-0.72%) |
Jul 30, 2019 | 8.120 | 8.179 | 8.120 | 8.142 | 421,602 | +0.01(+0.13%) |
Jul 29, 2019 | 8.147 | 8.158 | 8.115 | 8.131 | 431,080 | -0.01(-0.07%) |
Jul 26, 2019 | 8.078 | 8.169 | 8.019 | 8.137 | 749,167 | +0.06(+0.79%) |
Jul 25, 2019 | 8.072 | 8.137 | 8.062 | 8.072 | 944,916 | +0.01(+0.07%) |
Jul 24, 2019 | 8.035 | 8.099 | 8.019 | 8.067 | 560,467 | +0.04(+0.47%) |
Jul 23, 2019 | 8.040 | 8.067 | 8.003 | 8.030 | 685,246 | -0.01(-0.13%) |
Jul 22, 2019 | 8.051 | 8.104 | 8.014 | 8.040 | 547,754 | -0.03(-0.33%) |
Jul 19, 2019 | 8.046 | 8.110 | 8.040 | 8.067 | 372,058 | +0.00(+0.00%) |
Jul 18, 2019 | 8.110 | 8.126 | 8.056 | 8.067 | 507,827 | -0.04(-0.53%) |
Jul 17, 2019 | 8.190 | 8.206 | 8.062 | 8.110 | 551,830 | -0.05(-0.65%) |
Jul 16, 2019 | 8.217 | 8.233 | 8.131 | 8.163 | 504,424 | -0.04(-0.46%) |
Jul 15, 2019 | 8.201 | 8.265 | 8.174 | 8.201 | 428,521 | +0.03(+0.33%) |
Jul 12, 2019 | 8.179 | 8.219 | 8.153 | 8.174 | 330,344 | +0.00(+0.00%) |
Jul 11, 2019 | 8.211 | 8.217 | 8.143 | 8.174 | 685,661 | -0.05(-0.59%) |
Jul 10, 2019 | 8.179 | 8.259 | 8.157 | 8.222 | 451,891 | +0.04(+0.46%) |
Jul 09, 2019 | 8.142 | 8.238 | 8.142 | 8.185 | 573,974 | +0.01(+0.13%) |
Jul 08, 2019 | 8.179 | 8.222 | 8.158 | 8.174 | 777,179 | +0.00(+0.00%) |
Jul 05, 2019 | 8.174 | 8.227 | 8.126 | 8.174 | 673,970 | -0.02(-0.26%) |
Jul 03, 2019 | 8.137 | 8.222 | 8.115 | 8.195 | 236,067 | +0.08(+0.99%) |
Jul 02, 2019 | 8.137 | 8.169 | 8.110 | 8.115 | 385,249 | +0.02(+0.20%) |