Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.702 | 7.702 | 7.638 | 7.696 | 588,235 | +0.03(+0.38%) |
Aug 29, 2019 | 7.632 | 7.685 | 7.620 | 7.667 | 481,362 | +0.08(+1.00%) |
Aug 28, 2019 | 7.561 | 7.623 | 7.532 | 7.591 | 508,288 | +0.04(+0.54%) |
Aug 27, 2019 | 7.632 | 7.649 | 7.547 | 7.550 | 530,144 | -0.11(-1.45%) |
Aug 26, 2019 | 7.620 | 7.661 | 7.574 | 7.661 | 468,966 | +0.09(+1.24%) |
Aug 23, 2019 | 7.649 | 7.696 | 7.561 | 7.567 | 645,558 | -0.10(-1.30%) |
Aug 22, 2019 | 7.655 | 7.696 | 7.629 | 7.667 | 529,454 | +0.02(+0.23%) |
Aug 21, 2019 | 7.696 | 7.696 | 7.608 | 7.649 | 688,851 | +0.00(+0.00%) |
Aug 20, 2019 | 7.661 | 7.755 | 7.632 | 7.649 | 735,062 | -0.01(-0.15%) |
Aug 19, 2019 | 7.597 | 7.693 | 7.591 | 7.661 | 1,230,615 | +0.13(+1.71%) |
Aug 16, 2019 | 7.438 | 7.550 | 7.438 | 7.532 | 699,297 | +0.11(+1.50%) |
Aug 15, 2019 | 7.444 | 7.532 | 7.397 | 7.421 | 838,853 | +0.00(+0.00%) |
Aug 14, 2019 | 7.444 | 7.468 | 7.386 | 7.421 | 998,654 | -0.09(-1.17%) |
Aug 13, 2019 | 7.427 | 7.532 | 7.427 | 7.509 | 578,143 | +0.04(+0.55%) |
Aug 12, 2019 | 7.532 | 7.538 | 7.409 | 7.468 | 803,153 | -0.07(-0.93%) |
Aug 09, 2019 | 7.585 | 7.608 | 7.479 | 7.538 | 1,085,882 | +0.02(+0.23%) |
Aug 08, 2019 | 7.435 | 7.578 | 7.395 | 7.520 | 1,134,967 | +0.13(+1.78%) |
Aug 07, 2019 | 7.452 | 7.452 | 7.309 | 7.389 | 1,712,721 | -0.08(-1.07%) |
Aug 06, 2019 | 7.520 | 7.543 | 7.406 | 7.469 | 1,144,860 | +0.04(+0.54%) |
Aug 05, 2019 | 7.595 | 7.623 | 7.372 | 7.429 | 1,855,348 | -0.18(-2.33%) |
Aug 02, 2019 | 7.538 | 7.635 | 7.446 | 7.606 | 2,904,241 | +0.26(+3.50%) |
Aug 01, 2019 | 7.423 | 7.446 | 7.326 | 7.349 | 908,083 | -0.06(-0.85%) |
Jul 31, 2019 | 7.452 | 7.463 | 7.332 | 7.412 | 1,084,954 | -0.03(-0.46%) |
Jul 30, 2019 | 7.366 | 7.446 | 7.332 | 7.446 | 762,634 | +0.08(+1.09%) |
Jul 29, 2019 | 7.429 | 7.463 | 7.361 | 7.366 | 535,246 | -0.05(-0.62%) |
Jul 26, 2019 | 7.361 | 7.446 | 7.361 | 7.412 | 481,938 | +0.03(+0.46%) |
Jul 25, 2019 | 7.435 | 7.453 | 7.355 | 7.378 | 941,120 | -0.05(-0.62%) |
Jul 24, 2019 | 7.338 | 7.452 | 7.338 | 7.423 | 644,558 | +0.09(+1.17%) |
Jul 23, 2019 | 7.343 | 7.366 | 7.303 | 7.338 | 712,446 | +0.00(+0.00%) |
Jul 22, 2019 | 7.383 | 7.395 | 7.321 | 7.338 | 778,169 | -0.04(-0.54%) |
Jul 19, 2019 | 7.401 | 7.418 | 7.372 | 7.378 | 753,729 | -0.03(-0.46%) |
Jul 18, 2019 | 7.423 | 7.423 | 7.366 | 7.412 | 794,521 | -0.01(-0.15%) |
Jul 17, 2019 | 7.423 | 7.452 | 7.406 | 7.423 | 525,164 | +0.00(+0.00%) |
Jul 16, 2019 | 7.435 | 7.492 | 7.412 | 7.423 | 696,100 | +0.00(+0.00%) |
Jul 15, 2019 | 7.435 | 7.435 | 7.389 | 7.423 | 957,357 | +0.01(+0.08%) |
Jul 12, 2019 | 7.378 | 7.423 | 7.372 | 7.418 | 547,785 | +0.03(+0.46%) |
Jul 11, 2019 | 7.423 | 7.435 | 7.366 | 7.383 | 547,695 | -0.03(-0.39%) |
Jul 10, 2019 | 7.383 | 7.423 | 7.326 | 7.412 | 907,878 | +0.04(+0.54%) |
Jul 09, 2019 | 7.355 | 7.395 | 7.343 | 7.372 | 529,626 | +0.01(+0.08%) |
Jul 08, 2019 | 7.401 | 7.418 | 7.326 | 7.366 | 818,159 | -0.06(-0.77%) |
Jul 05, 2019 | 7.361 | 7.423 | 7.349 | 7.423 | 980,864 | +0.07(+1.01%) |
Jul 03, 2019 | 7.338 | 7.361 | 7.315 | 7.349 | 517,838 | +0.04(+0.55%) |
Jul 02, 2019 | 7.338 | 7.343 | 7.309 | 7.309 | 591,075 | -0.02(-0.23%) |
Jul 01, 2019 | 7.349 | 7.366 | 7.309 | 7.326 | 585,832 | +0.01(+0.08%) |
Jun 28, 2019 | 7.269 | 7.338 | 7.246 | 7.321 | 1,067,900 | +0.06(+0.87%) |
Jun 27, 2019 | 7.252 | 7.292 | 7.235 | 7.258 | 866,500 | +0.01(+0.08%) |
Jun 26, 2019 | 7.281 | 7.292 | 7.235 | 7.252 | 861,889 | -0.01(-0.08%) |
Jun 25, 2019 | 7.263 | 7.281 | 7.235 | 7.258 | 793,510 | -0.01(-0.08%) |
Jun 24, 2019 | 7.309 | 7.326 | 7.258 | 7.263 | 546,348 | -0.03(-0.39%) |
Jun 21, 2019 | 7.246 | 7.321 | 7.223 | 7.292 | 919,571 | +0.03(+0.39%) |
Jun 20, 2019 | 7.338 | 7.372 | 7.223 | 7.263 | 1,304,155 | -0.06(-0.86%) |
Jun 19, 2019 | 7.338 | 7.366 | 7.315 | 7.326 | 906,244 | +0.01(+0.16%) |
Jun 18, 2019 | 7.343 | 7.343 | 7.286 | 7.315 | 993,420 | +0.02(+0.31%) |
Jun 17, 2019 | 7.343 | 7.355 | 7.246 | 7.292 | 1,035,599 | -0.05(-0.70%) |
Jun 14, 2019 | 7.332 | 7.366 | 7.303 | 7.343 | 1,347,221 | +0.02(+0.23%) |
Jun 13, 2019 | 7.206 | 7.366 | 7.201 | 7.326 | 7,820,350 | -0.04(-0.54%) |
Jun 12, 2019 | 7.366 | 7.406 | 7.332 | 7.366 | 799,032 | -0.01(-0.08%) |
Jun 11, 2019 | 7.412 | 7.423 | 7.358 | 7.372 | 497,722 | -0.01(-0.15%) |
Jun 10, 2019 | 7.361 | 7.418 | 7.361 | 7.383 | 1,104,560 | +0.02(+0.31%) |
Jun 07, 2019 | 7.395 | 7.412 | 7.309 | 7.361 | 1,072,103 | +0.00(+0.00%) |
Jun 06, 2019 | 7.389 | 7.429 | 7.332 | 7.361 | 851,082 | -0.05(-0.62%) |
Jun 05, 2019 | 7.440 | 7.463 | 7.401 | 7.406 | 554,040 | -0.02(-0.31%) |
Jun 04, 2019 | 7.349 | 7.440 | 7.338 | 7.429 | 658,897 | +0.08(+1.09%) |