Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.371 | 7.539 | 7.322 | 7.539 | 10,511 | +0.12(+1.60%) |
Aug 29, 2019 | 7.391 | 7.430 | 7.267 | 7.420 | 38,640 | +0.00(+0.00%) |
Aug 28, 2019 | 7.420 | 7.589 | 7.183 | 7.420 | 11,809 | +0.04(+0.54%) |
Aug 27, 2019 | 7.304 | 7.668 | 7.304 | 7.381 | 35,104 | -0.10(-1.32%) |
Aug 26, 2019 | 7.430 | 7.579 | 7.242 | 7.480 | 30,975 | -0.11(-1.43%) |
Aug 23, 2019 | 7.638 | 7.638 | 7.408 | 7.589 | 10,612 | -0.05(-0.65%) |
Aug 22, 2019 | 7.440 | 7.717 | 7.401 | 7.638 | 17,945 | +0.16(+2.12%) |
Aug 21, 2019 | 7.500 | 7.519 | 7.229 | 7.480 | 13,477 | +0.14(+1.89%) |
Aug 20, 2019 | 7.312 | 7.342 | 7.124 | 7.341 | 38,177 | -0.00(-0.07%) |
Aug 19, 2019 | 7.351 | 7.663 | 7.292 | 7.346 | 8,878 | +0.06(+0.88%) |
Aug 16, 2019 | 7.458 | 7.663 | 7.282 | 7.282 | 16,676 | -0.35(-4.54%) |
Aug 15, 2019 | 7.984 | 7.984 | 7.470 | 7.628 | 13,225 | -0.24(-3.02%) |
Aug 14, 2019 | 8.103 | 8.212 | 7.539 | 7.866 | 20,982 | -0.29(-3.52%) |
Aug 13, 2019 | 7.876 | 8.153 | 7.876 | 8.153 | 19,177 | +0.30(+3.78%) |
Aug 12, 2019 | 7.777 | 8.133 | 7.777 | 7.856 | 9,924 | +0.08(+1.02%) |
Aug 09, 2019 | 7.608 | 7.777 | 7.569 | 7.777 | 11,218 | +0.19(+2.48%) |
Aug 08, 2019 | 7.628 | 7.811 | 7.589 | 7.589 | 5,509 | -0.01(-0.13%) |
Aug 07, 2019 | 7.490 | 7.668 | 7.440 | 7.599 | 15,387 | +0.07(+0.92%) |
Aug 06, 2019 | 7.500 | 7.742 | 7.435 | 7.529 | 6,480 | +0.03(+0.40%) |
Aug 05, 2019 | 7.559 | 8.279 | 7.460 | 7.500 | 17,581 | -0.12(-1.56%) |
Aug 02, 2019 | 7.915 | 7.915 | 7.529 | 7.618 | 4,447 | -0.30(-3.75%) |
Aug 01, 2019 | 8.182 | 8.222 | 7.727 | 7.915 | 18,814 | -0.22(-2.68%) |
Jul 31, 2019 | 7.756 | 8.327 | 7.756 | 8.133 | 54,692 | +0.24(+3.01%) |
Jul 30, 2019 | 7.737 | 7.984 | 7.574 | 7.895 | 24,376 | +0.18(+2.31%) |
Jul 29, 2019 | 7.470 | 7.915 | 7.371 | 7.717 | 46,267 | +0.23(+3.04%) |
Jul 26, 2019 | 7.513 | 7.569 | 7.307 | 7.490 | 25,369 | +0.16(+2.16%) |
Jul 25, 2019 | 7.331 | 7.493 | 7.171 | 7.331 | 6,826 | +0.00(+0.00%) |
Jul 24, 2019 | 7.173 | 7.643 | 7.153 | 7.331 | 11,382 | +0.16(+2.21%) |
Jul 23, 2019 | 7.223 | 7.381 | 7.074 | 7.173 | 36,917 | -0.04(-0.62%) |
Jul 22, 2019 | 7.223 | 7.420 | 7.173 | 7.218 | 23,443 | -0.01(-0.21%) |
Jul 19, 2019 | 7.450 | 7.618 | 7.193 | 7.232 | 29,614 | -0.19(-2.53%) |
Jul 18, 2019 | 7.470 | 7.559 | 7.420 | 7.420 | 14,112 | -0.11(-1.45%) |
Jul 17, 2019 | 7.549 | 7.727 | 7.460 | 7.529 | 14,156 | -0.02(-0.26%) |
Jul 16, 2019 | 7.668 | 7.709 | 7.460 | 7.549 | 13,210 | -0.02(-0.26%) |
Jul 15, 2019 | 7.628 | 7.796 | 7.569 | 7.569 | 3,815 | -0.11(-1.42%) |
Jul 12, 2019 | 7.737 | 7.796 | 7.678 | 7.678 | 7,984 | +0.00(+0.00%) |
Jul 11, 2019 | 7.747 | 7.895 | 7.539 | 7.678 | 17,494 | -0.07(-0.89%) |
Jul 10, 2019 | 7.717 | 7.846 | 7.668 | 7.747 | 8,849 | +0.03(+0.38%) |
Jul 09, 2019 | 7.737 | 7.816 | 7.668 | 7.717 | 29,044 | -0.13(-1.64%) |
Jul 08, 2019 | 7.876 | 7.876 | 7.727 | 7.846 | 8,154 | +0.09(+1.15%) |
Jul 05, 2019 | 7.737 | 7.851 | 7.737 | 7.757 | 11,623 | -0.14(-1.78%) |
Jul 03, 2019 | 7.767 | 7.915 | 7.727 | 7.897 | 3,436 | +0.15(+1.88%) |
Jul 02, 2019 | 7.767 | 7.945 | 7.722 | 7.752 | 9,099 | +0.04(+0.58%) |
Jul 01, 2019 | 8.370 | 8.370 | 7.707 | 7.707 | 40,725 | -0.64(-7.70%) |
Jun 28, 2019 | 8.222 | 8.479 | 8.143 | 8.351 | 48,413 | +0.24(+2.93%) |
Jun 27, 2019 | 7.767 | 8.227 | 7.767 | 8.113 | 9,718 | +0.38(+4.86%) |
Jun 26, 2019 | 7.668 | 7.885 | 7.668 | 7.737 | 22,828 | -0.05(-0.63%) |
Jun 25, 2019 | 8.329 | 8.329 | 7.658 | 7.786 | 74,633 | -0.12(-1.50%) |
Jun 24, 2019 | 7.826 | 8.191 | 7.826 | 7.905 | 102,783 | +0.11(+1.39%) |
Jun 21, 2019 | 7.500 | 7.954 | 7.500 | 7.796 | 54,515 | +0.33(+4.36%) |
Jun 20, 2019 | 7.382 | 7.737 | 7.382 | 7.471 | 9,509 | +0.14(+1.88%) |
Jun 19, 2019 | 7.313 | 7.923 | 7.313 | 7.332 | 11,322 | +0.01(+0.13%) |
Jun 18, 2019 | 7.411 | 7.490 | 7.323 | 7.323 | 37,280 | -0.09(-1.20%) |
Jun 17, 2019 | 7.490 | 7.669 | 7.326 | 7.411 | 29,433 | -0.22(-2.85%) |
Jun 14, 2019 | 7.796 | 7.917 | 7.510 | 7.629 | 21,482 | -0.14(-1.78%) |
Jun 13, 2019 | 7.668 | 8.043 | 7.500 | 7.767 | 80,158 | +0.37(+4.93%) |
Jun 12, 2019 | 7.431 | 7.480 | 7.303 | 7.402 | 32,178 | -0.02(-0.27%) |
Jun 11, 2019 | 7.500 | 7.500 | 7.402 | 7.421 | 19,215 | -0.06(-0.79%) |
Jun 10, 2019 | 7.362 | 7.569 | 7.362 | 7.480 | 16,962 | +0.08(+1.07%) |
Jun 07, 2019 | 7.510 | 7.510 | 7.402 | 7.402 | 3,039 | -0.14(-1.83%) |
Jun 06, 2019 | 7.520 | 7.559 | 7.372 | 7.540 | 30,837 | +0.07(+0.92%) |
Jun 05, 2019 | 7.441 | 7.471 | 7.313 | 7.471 | 9,862 | +0.04(+0.53%) |
Jun 04, 2019 | 7.619 | 7.668 | 7.421 | 7.431 | 11,927 | -0.24(-3.09%) |