Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.085 | 8.085 | 8.035 | 8.046 | 17,259 | -0.03(-0.41%) |
Oct 30, 2019 | 8.080 | 8.085 | 8.013 | 8.080 | 29,651 | +0.05(+0.62%) |
Oct 29, 2019 | 8.046 | 8.046 | 8.030 | 8.030 | 1,977 | +0.01(+0.07%) |
Oct 28, 2019 | 8.013 | 8.036 | 8.013 | 8.024 | 9,035 | +0.03(+0.42%) |
Oct 25, 2019 | 8.030 | 8.030 | 7.958 | 7.991 | 22,674 | -0.06(-0.69%) |
Oct 24, 2019 | 8.058 | 8.058 | 8.013 | 8.046 | 9,861 | -0.03(-0.41%) |
Oct 23, 2019 | 8.074 | 8.080 | 8.050 | 8.080 | 30,493 | +0.03(+0.42%) |
Oct 22, 2019 | 8.041 | 8.069 | 8.032 | 8.046 | 22,386 | -0.02(-0.28%) |
Oct 21, 2019 | 8.058 | 8.096 | 8.058 | 8.069 | 7,047 | +0.08(+1.04%) |
Oct 18, 2019 | 7.980 | 7.996 | 7.967 | 7.985 | 24,473 | +0.04(+0.49%) |
Oct 17, 2019 | 7.946 | 7.950 | 7.930 | 7.946 | 25,425 | +0.07(+0.85%) |
Oct 16, 2019 | 7.841 | 7.902 | 7.841 | 7.880 | 31,386 | +0.06(+0.71%) |
Oct 15, 2019 | 7.752 | 7.824 | 7.752 | 7.824 | 40,324 | +0.12(+1.51%) |
Oct 14, 2019 | 7.713 | 7.741 | 7.707 | 7.707 | 17,581 | -0.07(-0.93%) |
Oct 11, 2019 | 7.646 | 7.780 | 7.641 | 7.780 | 116,791 | +0.17(+2.27%) |
Oct 10, 2019 | 7.569 | 7.611 | 7.569 | 7.607 | 39,381 | -0.02(-0.22%) |
Oct 09, 2019 | 7.569 | 7.624 | 7.552 | 7.624 | 98,529 | +0.14(+1.93%) |
Oct 08, 2019 | 7.507 | 7.535 | 7.463 | 7.480 | 19,588 | -0.10(-1.32%) |
Oct 07, 2019 | 7.591 | 7.622 | 7.580 | 7.580 | 28,353 | +0.00(+0.00%) |
Oct 04, 2019 | 7.557 | 7.619 | 7.535 | 7.580 | 181,395 | +0.06(+0.74%) |
Oct 03, 2019 | 7.468 | 7.524 | 7.468 | 7.524 | 42,431 | +0.06(+0.82%) |
Oct 02, 2019 | 7.557 | 7.567 | 7.441 | 7.463 | 58,428 | -0.16(-2.11%) |
Oct 01, 2019 | 7.696 | 7.718 | 7.619 | 7.624 | 40,984 | -0.08(-1.01%) |
Sep 30, 2019 | 7.674 | 7.735 | 7.674 | 7.702 | 19,809 | +0.01(+0.07%) |
Sep 27, 2019 | 7.719 | 7.763 | 7.663 | 7.696 | 57,405 | -0.03(-0.36%) |
Sep 26, 2019 | 7.735 | 7.741 | 7.685 | 7.724 | 18,834 | +0.03(+0.43%) |
Sep 25, 2019 | 7.696 | 7.702 | 7.641 | 7.691 | 27,975 | -0.02(-0.22%) |
Sep 24, 2019 | 7.702 | 7.757 | 7.696 | 7.707 | 42,295 | +0.00(+0.00%) |
Sep 23, 2019 | 7.696 | 7.743 | 7.696 | 7.707 | 191,769 | -0.11(-1.42%) |
Sep 20, 2019 | 7.830 | 7.888 | 7.807 | 7.818 | 39,050 | +0.02(+0.21%) |
Sep 19, 2019 | 7.824 | 7.825 | 7.796 | 7.802 | 44,976 | +0.02(+0.21%) |
Sep 18, 2019 | 7.791 | 7.791 | 7.769 | 7.785 | 17,043 | +0.01(+0.14%) |
Sep 17, 2019 | 7.746 | 7.780 | 7.746 | 7.774 | 63,686 | -0.02(-0.21%) |
Sep 16, 2019 | 7.846 | 8.046 | 7.780 | 7.791 | 69,169 | -0.06(-0.78%) |
Sep 13, 2019 | 7.791 | 7.903 | 7.791 | 7.852 | 22,674 | +0.01(+0.07%) |
Sep 12, 2019 | 7.785 | 7.865 | 7.785 | 7.846 | 37,698 | +0.05(+0.64%) |
Sep 11, 2019 | 7.757 | 7.810 | 7.757 | 7.796 | 32,687 | +0.01(+0.07%) |
Sep 10, 2019 | 7.835 | 7.841 | 7.763 | 7.791 | 56,716 | -0.03(-0.43%) |
Sep 09, 2019 | 7.841 | 7.854 | 7.807 | 7.824 | 20,108 | +0.05(+0.64%) |
Sep 06, 2019 | 7.791 | 7.802 | 7.774 | 7.774 | 66,403 | +0.02(+0.21%) |
Sep 05, 2019 | 7.769 | 7.835 | 7.669 | 7.757 | 51,515 | +0.02(+0.29%) |
Sep 04, 2019 | 7.674 | 7.735 | 7.674 | 7.735 | 24,241 | +0.12(+1.61%) |
Sep 03, 2019 | 7.585 | 7.646 | 7.585 | 7.613 | 10,786 | -0.03(-0.36%) |
Aug 30, 2019 | 7.674 | 7.724 | 7.635 | 7.641 | 17,455 | +0.04(+0.59%) |
Aug 29, 2019 | 7.585 | 7.619 | 7.585 | 7.596 | 28,035 | +0.06(+0.74%) |
Aug 28, 2019 | 7.546 | 7.552 | 7.519 | 7.541 | 165,050 | -0.03(-0.44%) |
Aug 27, 2019 | 7.607 | 7.633 | 7.574 | 7.574 | 7,432 | +0.01(+0.15%) |
Aug 26, 2019 | 7.569 | 7.588 | 7.563 | 7.563 | 25,127 | +0.03(+0.37%) |
Aug 23, 2019 | 7.574 | 7.607 | 7.530 | 7.535 | 15,836 | -0.07(-0.88%) |
Aug 22, 2019 | 7.663 | 7.663 | 7.569 | 7.602 | 16,178 | -0.06(-0.73%) |
Aug 21, 2019 | 7.635 | 7.669 | 7.630 | 7.657 | 17,389 | +0.14(+1.92%) |
Aug 20, 2019 | 7.569 | 7.569 | 7.502 | 7.513 | 14,956 | -0.06(-0.80%) |
Aug 19, 2019 | 7.530 | 7.613 | 7.530 | 7.574 | 25,857 | +0.12(+1.64%) |
Aug 16, 2019 | 7.385 | 7.546 | 7.382 | 7.452 | 45,168 | +0.07(+0.98%) |
Aug 15, 2019 | 7.388 | 7.413 | 7.374 | 7.380 | 19,190 | +0.00(+0.00%) |
Aug 14, 2019 | 7.341 | 7.489 | 7.341 | 7.380 | 49,018 | -0.30(-3.91%) |
Aug 13, 2019 | 7.702 | 7.757 | 7.652 | 7.680 | 50,004 | +0.02(+0.29%) |
Aug 12, 2019 | 7.685 | 7.691 | 7.658 | 7.658 | 9,303 | -0.02(-0.22%) |
Aug 09, 2019 | 7.746 | 7.746 | 7.674 | 7.674 | 35,271 | -0.09(-1.17%) |
Aug 08, 2019 | 7.707 | 7.774 | 7.630 | 7.765 | 28,001 | +0.10(+1.33%) |
Aug 07, 2019 | 7.580 | 7.685 | 7.577 | 7.663 | 18,771 | +0.07(+0.95%) |
Aug 06, 2019 | 7.591 | 7.614 | 7.571 | 7.591 | 21,785 | +0.06(+0.74%) |
Aug 05, 2019 | 7.635 | 7.695 | 7.535 | 7.535 | 28,963 | -0.19(-2.45%) |
Aug 02, 2019 | 7.752 | 7.769 | 7.702 | 7.724 | 51,107 | -0.03(-0.43%) |