Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.491 | 7.565 | 7.475 | 7.524 | 27,382,778 | +0.07(+0.88%) |
Sep 27, 2019 | 7.508 | 7.886 | 7.442 | 7.458 | 39,519,580 | -0.05(-0.66%) |
Sep 26, 2019 | 7.582 | 7.582 | 7.450 | 7.508 | 32,374,636 | -0.05(-0.65%) |
Sep 25, 2019 | 7.475 | 7.582 | 7.467 | 7.557 | 25,024,452 | +0.07(+0.99%) |
Sep 24, 2019 | 7.549 | 7.582 | 7.434 | 7.483 | 40,376,784 | -0.04(-0.55%) |
Sep 23, 2019 | 7.500 | 7.582 | 7.458 | 7.524 | 28,717,840 | -0.01(-0.11%) |
Sep 20, 2019 | 7.500 | 7.639 | 7.483 | 7.532 | 46,403,872 | +0.06(+0.77%) |
Sep 19, 2019 | 7.647 | 7.664 | 7.475 | 7.475 | 35,459,872 | -0.12(-1.62%) |
Sep 18, 2019 | 7.606 | 7.689 | 7.574 | 7.598 | 29,794,502 | -0.02(-0.32%) |
Sep 17, 2019 | 7.615 | 7.647 | 7.541 | 7.623 | 33,491,712 | -0.02(-0.22%) |
Sep 16, 2019 | 7.689 | 7.762 | 7.590 | 7.639 | 60,933,904 | -0.12(-1.59%) |
Sep 13, 2019 | 7.779 | 7.877 | 7.754 | 7.762 | 33,066,126 | +0.03(+0.42%) |
Sep 12, 2019 | 7.689 | 7.787 | 7.656 | 7.730 | 43,442,900 | -0.01(-0.11%) |
Sep 11, 2019 | 7.631 | 7.746 | 7.631 | 7.738 | 41,481,176 | +0.00(+0.00%) |
Sep 10, 2019 | 7.458 | 7.738 | 7.426 | 7.738 | 85,907,064 | -0.10(-1.26%) |
Sep 09, 2019 | 7.713 | 7.927 | 7.713 | 7.836 | 58,480,316 | +0.16(+2.14%) |
Sep 06, 2019 | 7.697 | 7.730 | 7.557 | 7.672 | 35,560,584 | +0.00(+0.00%) |
Sep 05, 2019 | 7.598 | 7.721 | 7.598 | 7.672 | 44,605,244 | +0.11(+1.52%) |
Sep 04, 2019 | 7.532 | 7.582 | 7.450 | 7.557 | 33,366,792 | +0.08(+1.10%) |
Sep 03, 2019 | 7.541 | 7.557 | 7.426 | 7.475 | 32,056,318 | -0.06(-0.76%) |
Aug 30, 2019 | 7.532 | 7.582 | 7.475 | 7.532 | 39,030,792 | +0.04(+0.55%) |
Aug 29, 2019 | 7.475 | 7.508 | 7.417 | 7.491 | 26,802,848 | +0.10(+1.33%) |
Aug 28, 2019 | 7.163 | 7.426 | 7.146 | 7.393 | 42,788,716 | +0.20(+2.74%) |
Aug 27, 2019 | 7.302 | 7.319 | 7.187 | 7.196 | 28,034,368 | -0.05(-0.68%) |
Aug 26, 2019 | 7.294 | 7.319 | 7.220 | 7.245 | 38,822,728 | +0.04(+0.57%) |
Aug 23, 2019 | 7.302 | 7.385 | 7.171 | 7.204 | 54,768,040 | -0.22(-2.99%) |
Aug 22, 2019 | 7.434 | 7.508 | 7.409 | 7.426 | 25,537,682 | +0.00(+0.00%) |
Aug 21, 2019 | 7.409 | 7.434 | 7.368 | 7.426 | 24,879,808 | +0.07(+0.89%) |
Aug 20, 2019 | 7.393 | 7.450 | 7.335 | 7.360 | 30,568,176 | -0.06(-0.78%) |
Aug 19, 2019 | 7.434 | 7.475 | 7.409 | 7.417 | 26,587,474 | +0.06(+0.78%) |
Aug 16, 2019 | 7.327 | 7.393 | 7.237 | 7.360 | 33,320,078 | +0.08(+1.13%) |
Aug 15, 2019 | 7.442 | 7.442 | 7.212 | 7.278 | 49,520,632 | -0.11(-1.56%) |
Aug 14, 2019 | 7.500 | 7.516 | 7.360 | 7.393 | 55,953,848 | -0.21(-2.81%) |
Aug 13, 2019 | 7.631 | 7.738 | 7.541 | 7.606 | 34,468,428 | -0.02(-0.32%) |
Aug 12, 2019 | 7.713 | 7.746 | 7.623 | 7.631 | 26,231,364 | -0.13(-1.69%) |
Aug 09, 2019 | 7.836 | 7.869 | 7.713 | 7.762 | 47,161,704 | -0.09(-1.15%) |
Aug 08, 2019 | 7.853 | 7.902 | 7.812 | 7.853 | 31,005,966 | +0.02(+0.31%) |
Aug 07, 2019 | 7.746 | 7.853 | 7.656 | 7.828 | 52,398,692 | +0.04(+0.53%) |
Aug 06, 2019 | 7.738 | 7.812 | 7.689 | 7.787 | 63,122,832 | +0.21(+2.71%) |
Aug 05, 2019 | 7.541 | 7.615 | 7.442 | 7.582 | 58,372,648 | -0.04(-0.54%) |
Aug 02, 2019 | 7.606 | 7.672 | 7.565 | 7.623 | 50,516,260 | -0.02(-0.32%) |
Aug 01, 2019 | 7.828 | 7.877 | 7.623 | 7.647 | 70,678,224 | -0.18(-2.31%) |
Jul 31, 2019 | 7.861 | 7.869 | 7.721 | 7.828 | 69,042,672 | -0.02(-0.21%) |
Jul 30, 2019 | 7.853 | 7.869 | 7.787 | 7.845 | 44,956,080 | -0.04(-0.52%) |
Jul 29, 2019 | 7.886 | 7.951 | 7.820 | 7.886 | 44,420,140 | +0.02(+0.31%) |
Jul 26, 2019 | 7.869 | 7.927 | 7.812 | 7.861 | 58,082,420 | +0.01(+0.10%) |
Jul 25, 2019 | 8.009 | 8.033 | 7.721 | 7.853 | 163,001,872 | -0.63(-7.45%) |
Jul 24, 2019 | 8.362 | 8.502 | 8.329 | 8.485 | 74,132,648 | +0.13(+1.57%) |
Jul 23, 2019 | 8.321 | 8.395 | 8.263 | 8.354 | 90,830,416 | +0.12(+1.50%) |
Jul 22, 2019 | 8.321 | 8.354 | 8.214 | 8.231 | 44,106,780 | -0.02(-0.30%) |
Jul 19, 2019 | 8.336 | 8.352 | 8.255 | 8.255 | 47,576,492 | -0.05(-0.58%) |
Jul 18, 2019 | 8.336 | 8.344 | 8.239 | 8.304 | 31,913,450 | -0.06(-0.68%) |
Jul 17, 2019 | 8.482 | 8.498 | 8.344 | 8.360 | 31,140,112 | -0.15(-1.71%) |
Jul 16, 2019 | 8.393 | 8.506 | 8.320 | 8.506 | 36,477,484 | +0.09(+1.06%) |
Jul 15, 2019 | 8.490 | 8.547 | 8.369 | 8.417 | 41,702,784 | -0.07(-0.86%) |
Jul 12, 2019 | 8.288 | 8.498 | 8.288 | 8.490 | 50,363,820 | +0.24(+2.94%) |
Jul 11, 2019 | 8.215 | 8.255 | 8.182 | 8.247 | 34,172,320 | +0.06(+0.79%) |
Jul 10, 2019 | 8.247 | 8.304 | 8.182 | 8.182 | 35,930,664 | -0.02(-0.30%) |
Jul 09, 2019 | 8.231 | 8.247 | 8.174 | 8.207 | 31,054,658 | -0.05(-0.59%) |
Jul 08, 2019 | 8.255 | 8.304 | 8.239 | 8.255 | 28,710,464 | +0.00(+0.00%) |
Jul 05, 2019 | 8.239 | 8.312 | 8.166 | 8.255 | 26,438,674 | +0.00(+0.00%) |
Jul 03, 2019 | 8.239 | 8.336 | 8.199 | 8.255 | 23,879,430 | +0.06(+0.79%) |
Jul 02, 2019 | 8.215 | 8.263 | 8.126 | 8.191 | 36,713,680 | -0.02(-0.30%) |