Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.281 | 7.301 | 6.954 | 7.023 | 15,700 | -0.18(-2.48%) |
Sep 27, 2019 | 7.529 | 7.867 | 7.202 | 7.202 | 11,592 | -0.35(-4.60%) |
Sep 26, 2019 | 7.579 | 7.676 | 7.549 | 7.549 | 13,339 | -0.10(-1.29%) |
Sep 25, 2019 | 7.688 | 7.796 | 7.510 | 7.648 | 42,359 | -0.12(-1.53%) |
Sep 24, 2019 | 7.717 | 7.787 | 7.648 | 7.767 | 17,855 | +0.05(+0.64%) |
Sep 23, 2019 | 7.816 | 7.816 | 7.717 | 7.717 | 7,211 | -0.18(-2.26%) |
Sep 20, 2019 | 7.717 | 7.895 | 7.716 | 7.895 | 7,984 | +0.12(+1.53%) |
Sep 19, 2019 | 8.009 | 8.009 | 7.717 | 7.777 | 6,307 | -0.12(-1.50%) |
Sep 18, 2019 | 7.994 | 8.113 | 7.826 | 7.895 | 4,787 | -0.21(-2.62%) |
Sep 17, 2019 | 8.034 | 8.252 | 7.658 | 8.108 | 17,879 | -0.18(-2.21%) |
Sep 16, 2019 | 8.311 | 8.499 | 8.143 | 8.291 | 9,787 | -0.15(-1.76%) |
Sep 13, 2019 | 8.261 | 8.608 | 7.648 | 8.440 | 84,091 | -0.22(-2.54%) |
Sep 12, 2019 | 8.093 | 8.796 | 7.925 | 8.660 | 50,540 | +0.62(+7.66%) |
Sep 11, 2019 | 8.024 | 8.360 | 7.935 | 8.044 | 47,376 | +0.03(+0.37%) |
Sep 10, 2019 | 7.905 | 8.024 | 7.905 | 8.014 | 13,213 | +0.10(+1.25%) |
Sep 09, 2019 | 7.876 | 7.955 | 7.559 | 7.915 | 10,406 | +0.10(+1.27%) |
Sep 06, 2019 | 7.994 | 8.004 | 7.688 | 7.816 | 6,670 | -0.11(-1.37%) |
Sep 05, 2019 | 7.599 | 8.014 | 7.364 | 7.925 | 25,323 | +0.21(+2.69%) |
Sep 04, 2019 | 7.569 | 7.717 | 7.413 | 7.717 | 10,544 | +0.12(+1.56%) |
Sep 03, 2019 | 7.569 | 7.599 | 7.242 | 7.599 | 14,323 | +0.06(+0.79%) |
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%) |