Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.840 | 7.907 | 7.703 | 7.838 | 3,337,114 | -0.02(-0.27%) |
Sep 27, 2019 | 7.925 | 7.987 | 7.802 | 7.859 | 4,908,678 | -0.04(-0.54%) |
Sep 26, 2019 | 7.987 | 8.063 | 7.873 | 7.902 | 4,695,834 | -0.11(-1.42%) |
Sep 25, 2019 | 8.271 | 8.379 | 8.001 | 8.015 | 3,924,157 | -0.28(-3.42%) |
Sep 24, 2019 | 8.110 | 8.332 | 8.105 | 8.299 | 4,566,940 | +0.20(+2.51%) |
Sep 23, 2019 | 8.185 | 8.308 | 8.091 | 8.096 | 4,194,744 | -0.13(-1.55%) |
Sep 20, 2019 | 8.252 | 8.292 | 8.159 | 8.223 | 6,178,777 | -0.05(-0.63%) |
Sep 19, 2019 | 8.318 | 8.396 | 8.266 | 8.275 | 2,515,057 | -0.01(-0.17%) |
Sep 18, 2019 | 8.133 | 8.304 | 8.072 | 8.290 | 4,932,828 | +0.20(+2.45%) |
Sep 17, 2019 | 8.185 | 8.185 | 7.973 | 8.091 | 4,043,929 | +0.08(+1.00%) |
Sep 16, 2019 | 7.902 | 8.091 | 7.895 | 8.011 | 6,022,681 | +0.05(+0.65%) |
Sep 13, 2019 | 7.977 | 8.039 | 7.916 | 7.959 | 6,181,949 | +0.03(+0.36%) |
Sep 12, 2019 | 7.869 | 7.982 | 7.836 | 7.930 | 4,189,855 | +0.04(+0.48%) |
Sep 11, 2019 | 7.826 | 7.911 | 7.755 | 7.892 | 5,767,771 | +0.15(+1.89%) |
Sep 10, 2019 | 7.774 | 7.907 | 7.575 | 7.746 | 17,082,140 | -0.55(-6.67%) |
Sep 09, 2019 | 8.337 | 8.408 | 8.266 | 8.299 | 2,377,664 | -0.06(-0.74%) |
Sep 06, 2019 | 8.488 | 8.578 | 8.346 | 8.360 | 1,339,461 | -0.14(-1.67%) |
Sep 05, 2019 | 8.569 | 8.621 | 8.488 | 8.502 | 1,708,174 | +0.01(+0.11%) |
Sep 04, 2019 | 8.602 | 8.663 | 8.493 | 8.493 | 1,405,362 | -0.10(-1.21%) |
Sep 03, 2019 | 8.550 | 8.663 | 8.403 | 8.597 | 2,080,772 | -0.06(-0.66%) |
Aug 30, 2019 | 8.781 | 8.781 | 8.613 | 8.654 | 1,269,464 | -0.05(-0.60%) |
Aug 29, 2019 | 8.550 | 8.743 | 8.502 | 8.706 | 2,236,200 | +0.24(+2.85%) |
Aug 28, 2019 | 8.313 | 8.618 | 8.242 | 8.464 | 3,271,679 | +0.26(+3.23%) |
Aug 27, 2019 | 8.275 | 8.384 | 8.167 | 8.200 | 2,136,383 | -0.06(-0.69%) |
Aug 26, 2019 | 8.389 | 8.460 | 8.216 | 8.256 | 1,115,622 | -0.04(-0.46%) |
Aug 23, 2019 | 8.483 | 8.507 | 8.266 | 8.294 | 2,123,809 | -0.18(-2.18%) |
Aug 22, 2019 | 8.422 | 8.502 | 8.290 | 8.479 | 1,339,412 | +0.04(+0.45%) |
Aug 21, 2019 | 8.394 | 8.512 | 8.278 | 8.441 | 1,566,177 | +0.15(+1.83%) |
Aug 20, 2019 | 8.086 | 8.318 | 8.063 | 8.290 | 1,788,284 | +0.17(+2.16%) |
Aug 19, 2019 | 8.143 | 8.171 | 8.072 | 8.115 | 1,651,692 | +0.07(+0.82%) |
Aug 16, 2019 | 7.888 | 8.077 | 7.888 | 8.048 | 1,945,115 | +0.17(+2.16%) |
Aug 15, 2019 | 7.907 | 7.980 | 7.826 | 7.878 | 2,352,266 | +0.04(+0.54%) |
Aug 14, 2019 | 7.864 | 7.996 | 7.821 | 7.836 | 1,644,923 | -0.15(-1.84%) |
Aug 13, 2019 | 8.148 | 8.214 | 7.944 | 7.982 | 2,678,237 | -0.22(-2.71%) |
Aug 12, 2019 | 8.441 | 8.483 | 8.195 | 8.204 | 2,589,319 | -0.22(-2.64%) |
Aug 09, 2019 | 8.181 | 8.498 | 8.020 | 8.427 | 5,212,774 | +0.40(+5.01%) |
Aug 08, 2019 | 7.802 | 8.081 | 7.457 | 8.025 | 6,131,394 | +0.72(+9.91%) |
Aug 07, 2019 | 7.278 | 7.334 | 7.122 | 7.301 | 2,628,080 | -0.04(-0.52%) |
Aug 06, 2019 | 7.419 | 7.453 | 7.301 | 7.339 | 1,484,101 | -0.08(-1.02%) |
Aug 05, 2019 | 7.467 | 7.471 | 7.306 | 7.415 | 2,014,626 | -0.15(-1.94%) |
Aug 02, 2019 | 7.694 | 7.732 | 7.523 | 7.561 | 2,899,698 | -0.19(-2.50%) |
Aug 01, 2019 | 7.760 | 7.892 | 7.694 | 7.755 | 1,932,116 | +0.00(+0.06%) |
Jul 31, 2019 | 7.831 | 7.840 | 7.717 | 7.750 | 1,748,802 | -0.08(-0.97%) |
Jul 30, 2019 | 7.708 | 7.857 | 7.670 | 7.826 | 3,028,345 | +0.08(+1.04%) |
Jul 29, 2019 | 7.788 | 7.812 | 7.717 | 7.746 | 1,537,664 | -0.05(-0.67%) |
Jul 26, 2019 | 7.684 | 7.826 | 7.670 | 7.798 | 969,597 | +0.10(+1.35%) |
Jul 25, 2019 | 7.746 | 7.788 | 7.661 | 7.694 | 785,769 | -0.06(-0.79%) |
Jul 24, 2019 | 7.722 | 7.776 | 7.604 | 7.755 | 953,610 | +0.02(+0.24%) |
Jul 23, 2019 | 7.717 | 7.755 | 7.694 | 7.736 | 1,092,819 | +0.04(+0.55%) |
Jul 22, 2019 | 7.765 | 7.821 | 7.684 | 7.694 | 709,521 | -0.10(-1.27%) |
Jul 19, 2019 | 7.769 | 7.925 | 7.708 | 7.793 | 1,281,094 | -0.01(-0.12%) |
Jul 18, 2019 | 7.694 | 7.840 | 7.670 | 7.802 | 1,047,617 | +0.10(+1.35%) |
Jul 17, 2019 | 7.656 | 7.698 | 7.609 | 7.698 | 1,115,402 | +0.03(+0.37%) |
Jul 16, 2019 | 7.628 | 7.753 | 7.604 | 7.670 | 809,843 | +0.01(+0.19%) |
Jul 15, 2019 | 7.609 | 7.682 | 7.542 | 7.656 | 1,028,538 | +0.06(+0.81%) |
Jul 12, 2019 | 7.453 | 7.604 | 7.453 | 7.594 | 1,235,840 | +0.12(+1.65%) |
Jul 11, 2019 | 7.401 | 7.495 | 7.364 | 7.471 | 593,681 | +0.08(+1.02%) |
Jul 10, 2019 | 7.419 | 7.438 | 7.349 | 7.396 | 588,658 | +0.02(+0.32%) |
Jul 09, 2019 | 7.443 | 7.481 | 7.363 | 7.372 | 1,244,036 | -0.09(-1.20%) |
Jul 08, 2019 | 7.509 | 7.523 | 7.396 | 7.462 | 921,620 | -0.07(-0.88%) |
Jul 05, 2019 | 7.561 | 7.618 | 7.471 | 7.528 | 4,942,725 | -0.04(-0.50%) |
Jul 03, 2019 | 7.514 | 7.642 | 7.514 | 7.566 | 1,462,960 | +0.08(+1.01%) |
Jul 02, 2019 | 7.471 | 7.540 | 7.434 | 7.490 | 3,086,351 | -0.02(-0.25%) |