Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.674 | 7.724 | 7.635 | 7.641 | 17,456 | +0.04(+0.59%) |
Aug 29, 2019 | 7.585 | 7.618 | 7.585 | 7.596 | 28,036 | +0.06(+0.74%) |
Aug 28, 2019 | 7.546 | 7.552 | 7.518 | 7.540 | 165,055 | -0.03(-0.44%) |
Aug 27, 2019 | 7.607 | 7.632 | 7.574 | 7.574 | 7,432 | +0.01(+0.15%) |
Aug 26, 2019 | 7.568 | 7.587 | 7.563 | 7.563 | 25,128 | +0.03(+0.37%) |
Aug 23, 2019 | 7.574 | 7.607 | 7.529 | 7.535 | 15,836 | -0.07(-0.88%) |
Aug 22, 2019 | 7.663 | 7.663 | 7.568 | 7.602 | 16,178 | -0.06(-0.73%) |
Aug 21, 2019 | 7.635 | 7.669 | 7.629 | 7.657 | 17,389 | +0.14(+1.92%) |
Aug 20, 2019 | 7.568 | 7.568 | 7.502 | 7.513 | 14,956 | -0.06(-0.80%) |
Aug 19, 2019 | 7.529 | 7.613 | 7.529 | 7.574 | 25,858 | +0.12(+1.64%) |
Aug 16, 2019 | 7.385 | 7.546 | 7.382 | 7.452 | 45,170 | +0.07(+0.98%) |
Aug 15, 2019 | 7.388 | 7.413 | 7.374 | 7.379 | 19,191 | +0.00(+0.00%) |
Aug 14, 2019 | 7.340 | 7.489 | 7.340 | 7.379 | 49,019 | -0.30(-3.91%) |
Aug 13, 2019 | 7.702 | 7.757 | 7.652 | 7.679 | 50,005 | +0.02(+0.29%) |
Aug 12, 2019 | 7.685 | 7.691 | 7.657 | 7.657 | 9,304 | -0.02(-0.22%) |
Aug 09, 2019 | 7.746 | 7.746 | 7.674 | 7.674 | 35,272 | -0.09(-1.17%) |
Aug 08, 2019 | 7.707 | 7.774 | 7.629 | 7.765 | 28,002 | +0.10(+1.33%) |
Aug 07, 2019 | 7.579 | 7.685 | 7.577 | 7.663 | 18,771 | +0.07(+0.95%) |
Aug 06, 2019 | 7.591 | 7.613 | 7.571 | 7.591 | 21,786 | +0.06(+0.74%) |
Aug 05, 2019 | 7.635 | 7.695 | 7.535 | 7.535 | 28,964 | -0.19(-2.45%) |
Aug 02, 2019 | 7.752 | 7.768 | 7.702 | 7.724 | 51,109 | -0.03(-0.43%) |
Aug 01, 2019 | 7.779 | 7.813 | 7.757 | 7.757 | 33,393 | +0.01(+0.07%) |
Jul 31, 2019 | 7.763 | 7.840 | 7.738 | 7.752 | 53,067 | +0.03(+0.36%) |
Jul 30, 2019 | 7.829 | 7.829 | 7.724 | 7.724 | 25,128 | -0.19(-2.46%) |
Jul 29, 2019 | 7.913 | 7.918 | 7.913 | 7.918 | 12,644 | +0.03(+0.35%) |
Jul 26, 2019 | 7.879 | 7.891 | 7.879 | 7.891 | 1,259 | +0.01(+0.14%) |
Jul 25, 2019 | 7.879 | 7.891 | 7.879 | 7.879 | 13,032 | -0.06(-0.70%) |
Jul 24, 2019 | 7.879 | 7.937 | 7.813 | 7.935 | 27,514 | +0.03(+0.35%) |
Jul 23, 2019 | 7.868 | 7.924 | 7.868 | 7.907 | 24,323 | +0.09(+1.14%) |
Jul 22, 2019 | 7.885 | 7.885 | 7.785 | 7.818 | 20,468 | -0.02(-0.28%) |
Jul 19, 2019 | 7.802 | 7.862 | 7.802 | 7.841 | 11,157 | +0.01(+0.07%) |
Jul 18, 2019 | 7.846 | 7.863 | 7.791 | 7.835 | 24,451 | -0.03(-0.35%) |
Jul 17, 2019 | 7.885 | 7.918 | 7.854 | 7.863 | 30,830 | -0.04(-0.56%) |
Jul 16, 2019 | 7.902 | 7.907 | 7.868 | 7.907 | 16,851 | +0.01(+0.15%) |
Jul 15, 2019 | 7.874 | 7.895 | 7.874 | 7.895 | 7,072 | +0.05(+0.70%) |
Jul 12, 2019 | 7.780 | 7.868 | 7.780 | 7.841 | 25,194 | +0.03(+0.36%) |
Jul 11, 2019 | 7.791 | 7.824 | 7.774 | 7.813 | 7,828 | -0.01(-0.14%) |
Jul 10, 2019 | 7.846 | 7.846 | 7.818 | 7.824 | 2,890 | +0.00(+0.00%) |
Jul 09, 2019 | 7.835 | 7.852 | 7.791 | 7.824 | 18,411 | -0.04(-0.49%) |
Jul 08, 2019 | 7.918 | 7.918 | 7.835 | 7.863 | 13,428 | -0.05(-0.63%) |
Jul 05, 2019 | 7.863 | 7.948 | 7.827 | 7.913 | 27,534 | -0.07(-0.84%) |
Jul 03, 2019 | 7.924 | 7.991 | 7.924 | 7.979 | 13,317 | +0.04(+0.56%) |
Jul 02, 2019 | 7.918 | 7.935 | 7.913 | 7.935 | 17,742 | -0.04(-0.49%) |
Jul 01, 2019 | 7.985 | 7.985 | 7.959 | 7.974 | 13,115 | +0.07(+0.91%) |
Jun 28, 2019 | 7.891 | 7.902 | 7.863 | 7.902 | 7,918 | +0.05(+0.64%) |
Jun 27, 2019 | 7.707 | 7.879 | 7.707 | 7.852 | 24,158 | +0.06(+0.78%) |
Jun 26, 2019 | 7.824 | 7.852 | 7.774 | 7.791 | 8,082 | +0.01(+0.14%) |
Jun 25, 2019 | 7.774 | 7.861 | 7.774 | 7.779 | 54,341 | -0.01(-0.07%) |
Jun 24, 2019 | 7.746 | 7.793 | 7.746 | 7.785 | 42,825 | +0.01(+0.14%) |
Jun 21, 2019 | 7.735 | 7.774 | 7.735 | 7.774 | 34,192 | +0.04(+0.58%) |
Jun 20, 2019 | 7.763 | 7.768 | 7.729 | 7.729 | 86,786 | +0.03(+0.43%) |
Jun 19, 2019 | 7.740 | 7.740 | 7.691 | 7.696 | 31,948 | -0.04(-0.50%) |
Jun 18, 2019 | 7.752 | 7.779 | 7.729 | 7.735 | 34,045 | +0.09(+1.16%) |
Jun 17, 2019 | 7.641 | 7.675 | 7.616 | 7.646 | 9,070 | +0.01(+0.07%) |
Jun 14, 2019 | 7.696 | 7.696 | 7.624 | 7.641 | 22,495 | -0.11(-1.36%) |
Jun 13, 2019 | 7.741 | 7.757 | 7.741 | 7.746 | 7,759 | +0.01(+0.14%) |
Jun 12, 2019 | 7.724 | 7.746 | 7.724 | 7.735 | 8,222 | +0.01(+0.11%) |
Jun 11, 2019 | 7.713 | 7.774 | 7.713 | 7.726 | 8,639 | +0.05(+0.69%) |
Jun 10, 2019 | 7.646 | 7.773 | 7.646 | 7.674 | 62,813 | +0.05(+0.66%) |
Jun 07, 2019 | 7.613 | 7.679 | 7.613 | 7.624 | 46,789 | +0.02(+0.29%) |
Jun 06, 2019 | 7.563 | 7.602 | 7.557 | 7.602 | 27,168 | +0.08(+1.03%) |
Jun 05, 2019 | 7.657 | 7.663 | 7.524 | 7.524 | 47,912 | -0.09(-1.17%) |
Jun 04, 2019 | 7.591 | 7.701 | 7.591 | 7.613 | 16,610 | +0.12(+1.56%) |