Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.207 | 7.345 | 7.207 | 7.232 | 3,226 | +0.03(+0.36%) |
Sep 27, 2019 | 7.215 | 7.290 | 7.196 | 7.207 | 6,951 | -0.02(-0.26%) |
Sep 26, 2019 | 7.215 | 7.293 | 7.215 | 7.226 | 8,773 | +0.02(+0.26%) |
Sep 25, 2019 | 7.232 | 7.241 | 7.163 | 7.207 | 5,962 | -0.03(-0.48%) |
Sep 24, 2019 | 7.232 | 7.258 | 7.205 | 7.241 | 18,262 | +0.11(+1.57%) |
Sep 23, 2019 | 7.215 | 7.215 | 7.120 | 7.129 | 9,645 | -0.04(-0.61%) |
Sep 20, 2019 | 7.232 | 7.232 | 7.172 | 7.172 | 2,896 | -0.04(-0.59%) |
Sep 19, 2019 | 7.250 | 7.250 | 7.215 | 7.215 | 2,156 | +0.01(+0.12%) |
Sep 18, 2019 | 7.241 | 7.267 | 7.207 | 7.207 | 29,908 | +0.04(+0.60%) |
Sep 17, 2019 | 7.189 | 7.215 | 7.163 | 7.163 | 4,576 | -0.04(-0.51%) |
Sep 16, 2019 | 7.224 | 7.224 | 7.172 | 7.200 | 5,563 | -0.03(-0.35%) |
Sep 13, 2019 | 7.241 | 7.241 | 7.215 | 7.225 | 4,287 | -0.01(-0.10%) |
Sep 12, 2019 | 7.241 | 7.241 | 7.201 | 7.232 | 24,864 | +0.01(+0.12%) |
Sep 11, 2019 | 7.232 | 7.241 | 7.172 | 7.224 | 18,977 | +0.02(+0.24%) |
Sep 10, 2019 | 7.189 | 7.216 | 7.144 | 7.207 | 20,247 | +0.04(+0.49%) |
Sep 09, 2019 | 7.172 | 7.181 | 7.077 | 7.172 | 20,110 | +0.09(+1.33%) |
Sep 06, 2019 | 7.163 | 7.181 | 7.034 | 7.077 | 38,583 | -0.04(-0.61%) |
Sep 05, 2019 | 7.215 | 7.215 | 6.999 | 7.120 | 115,065 | +0.27(+3.90%) |
Sep 04, 2019 | 6.999 | 6.999 | 6.827 | 6.853 | 13,054 | -0.03(-0.38%) |
Sep 03, 2019 | 6.896 | 6.965 | 6.853 | 6.879 | 9,830 | -0.09(-1.24%) |
Aug 30, 2019 | 6.844 | 6.999 | 6.844 | 6.965 | 9,153 | -0.02(-0.25%) |
Aug 29, 2019 | 6.868 | 6.991 | 6.868 | 6.982 | 9,109 | +0.01(+0.13%) |
Aug 28, 2019 | 6.870 | 7.077 | 6.827 | 6.973 | 14,209 | +0.01(+0.11%) |
Aug 27, 2019 | 6.905 | 7.017 | 6.905 | 6.965 | 11,350 | +0.05(+0.75%) |
Aug 26, 2019 | 7.068 | 7.068 | 6.879 | 6.913 | 17,078 | -0.28(-3.95%) |
Aug 23, 2019 | 7.146 | 7.241 | 7.146 | 7.198 | 33,601 | +0.07(+0.96%) |
Aug 22, 2019 | 7.215 | 7.215 | 7.120 | 7.129 | 4,254 | -0.09(-1.19%) |
Aug 21, 2019 | 7.200 | 7.224 | 7.129 | 7.215 | 2,141 | -0.01(-0.12%) |
Aug 20, 2019 | 7.103 | 7.232 | 7.076 | 7.224 | 14,311 | +0.13(+1.82%) |
Aug 19, 2019 | 7.086 | 7.188 | 6.948 | 7.094 | 39,651 | +0.27(+4.02%) |
Aug 16, 2019 | 6.585 | 6.844 | 6.585 | 6.820 | 38,467 | +0.20(+3.02%) |
Aug 15, 2019 | 6.656 | 6.656 | 6.559 | 6.620 | 21,822 | -0.28(-4.11%) |
Aug 14, 2019 | 7.224 | 7.224 | 6.801 | 6.905 | 38,692 | -0.33(-4.59%) |
Aug 13, 2019 | 7.258 | 7.327 | 7.163 | 7.237 | 16,495 | -0.10(-1.35%) |
Aug 12, 2019 | 7.465 | 7.465 | 7.297 | 7.336 | 8,004 | -0.16(-2.19%) |
Aug 09, 2019 | 7.517 | 7.604 | 7.491 | 7.500 | 7,183 | +0.02(+0.23%) |
Aug 08, 2019 | 7.586 | 7.586 | 7.465 | 7.483 | 15,387 | -0.08(-1.03%) |
Aug 07, 2019 | 7.724 | 7.724 | 7.509 | 7.560 | 13,175 | -0.15(-1.90%) |
Aug 06, 2019 | 7.690 | 7.716 | 7.612 | 7.707 | 12,891 | +0.07(+0.90%) |
Aug 05, 2019 | 7.465 | 7.716 | 7.465 | 7.638 | 43,127 | +0.31(+4.24%) |
Aug 02, 2019 | 7.353 | 7.362 | 7.327 | 7.327 | 926 | -0.08(-1.05%) |
Aug 01, 2019 | 7.414 | 7.414 | 7.345 | 7.405 | 4,611 | +0.22(+3.00%) |
Jul 31, 2019 | 7.268 | 7.268 | 7.189 | 7.189 | 5,427 | +0.02(+0.23%) |
Jul 30, 2019 | 7.267 | 7.267 | 7.173 | 7.173 | 5,664 | -0.12(-1.65%) |
Jul 29, 2019 | 7.310 | 7.319 | 7.267 | 7.293 | 6,054 | +0.14(+1.93%) |
Jul 26, 2019 | 7.153 | 7.155 | 7.073 | 7.155 | 5,098 | +0.13(+1.84%) |
Jul 25, 2019 | 7.198 | 7.198 | 7.017 | 7.025 | 14,308 | -0.19(-2.63%) |
Jul 24, 2019 | 7.241 | 7.250 | 7.207 | 7.215 | 2,303 | -0.03(-0.36%) |
Jul 23, 2019 | 7.172 | 7.241 | 7.163 | 7.241 | 4,512 | -0.01(-0.12%) |
Jul 22, 2019 | 7.172 | 7.250 | 7.172 | 7.250 | 3,971 | +0.00(+0.06%) |
Jul 19, 2019 | 7.258 | 7.276 | 7.207 | 7.245 | 7,878 | -0.08(-1.12%) |
Jul 18, 2019 | 7.448 | 7.448 | 7.215 | 7.327 | 23,241 | -0.16(-2.08%) |
Jul 17, 2019 | 7.448 | 7.526 | 7.448 | 7.483 | 6,146 | +0.12(+1.64%) |
Jul 16, 2019 | 7.334 | 7.465 | 7.311 | 7.362 | 7,571 | -0.02(-0.27%) |
Jul 15, 2019 | 7.440 | 7.440 | 7.371 | 7.382 | 5,220 | -0.17(-2.26%) |
Jul 12, 2019 | 7.582 | 7.582 | 7.535 | 7.553 | 1,622 | -0.02(-0.21%) |
Jul 11, 2019 | 7.431 | 7.604 | 7.431 | 7.568 | 17,031 | +0.10(+1.38%) |
Jul 10, 2019 | 7.422 | 7.509 | 7.371 | 7.465 | 14,177 | +0.28(+3.84%) |
Jul 09, 2019 | 7.207 | 7.258 | 7.163 | 7.189 | 12,738 | +0.11(+1.59%) |
Jul 08, 2019 | 7.103 | 7.103 | 6.948 | 7.077 | 24,672 | -0.03(-0.36%) |
Jul 05, 2019 | 7.138 | 7.155 | 7.036 | 7.103 | 6,951 | -0.07(-0.96%) |
Jul 03, 2019 | 7.207 | 7.207 | 7.146 | 7.172 | 2,085 | -0.03(-0.48%) |
Jul 02, 2019 | 7.138 | 7.258 | 7.138 | 7.207 | 9,916 | -0.02(-0.24%) |