Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.653 | 7.714 | 7.653 | 7.681 | 19,864 | +0.01(+0.07%) |
Sep 27, 2019 | 7.697 | 7.742 | 7.642 | 7.675 | 57,565 | -0.03(-0.36%) |
Sep 26, 2019 | 7.714 | 7.719 | 7.664 | 7.703 | 18,886 | +0.03(+0.43%) |
Sep 25, 2019 | 7.675 | 7.681 | 7.620 | 7.669 | 28,053 | -0.02(-0.22%) |
Sep 24, 2019 | 7.681 | 7.736 | 7.675 | 7.686 | 42,412 | +0.00(+0.00%) |
Sep 23, 2019 | 7.675 | 7.721 | 7.675 | 7.686 | 192,302 | -0.11(-1.42%) |
Sep 20, 2019 | 7.808 | 7.866 | 7.786 | 7.796 | 39,158 | +0.02(+0.21%) |
Sep 19, 2019 | 7.802 | 7.803 | 7.775 | 7.780 | 45,101 | +0.02(+0.21%) |
Sep 18, 2019 | 7.769 | 7.769 | 7.747 | 7.764 | 17,090 | +0.01(+0.14%) |
Sep 17, 2019 | 7.725 | 7.758 | 7.725 | 7.753 | 63,863 | -0.02(-0.21%) |
Sep 16, 2019 | 7.825 | 8.024 | 7.758 | 7.769 | 69,361 | -0.06(-0.78%) |
Sep 13, 2019 | 7.769 | 7.881 | 7.769 | 7.830 | 22,737 | +0.01(+0.07%) |
Sep 12, 2019 | 7.764 | 7.843 | 7.764 | 7.825 | 37,803 | +0.05(+0.64%) |
Sep 11, 2019 | 7.736 | 7.789 | 7.736 | 7.775 | 32,778 | +0.01(+0.07%) |
Sep 10, 2019 | 7.814 | 7.819 | 7.742 | 7.769 | 56,874 | -0.03(-0.43%) |
Sep 09, 2019 | 7.819 | 7.832 | 7.786 | 7.802 | 20,164 | +0.05(+0.64%) |
Sep 06, 2019 | 7.769 | 7.780 | 7.753 | 7.753 | 66,588 | +0.02(+0.21%) |
Sep 05, 2019 | 7.747 | 7.813 | 7.647 | 7.736 | 51,659 | +0.02(+0.29%) |
Sep 04, 2019 | 7.653 | 7.714 | 7.653 | 7.714 | 24,309 | +0.12(+1.61%) |
Sep 03, 2019 | 7.564 | 7.625 | 7.564 | 7.592 | 10,816 | -0.03(-0.36%) |
Aug 30, 2019 | 7.653 | 7.703 | 7.614 | 7.620 | 17,504 | +0.04(+0.59%) |
Aug 29, 2019 | 7.564 | 7.597 | 7.564 | 7.575 | 28,113 | +0.06(+0.74%) |
Aug 28, 2019 | 7.525 | 7.531 | 7.498 | 7.520 | 165,508 | -0.03(-0.44%) |
Aug 27, 2019 | 7.586 | 7.611 | 7.553 | 7.553 | 7,452 | +0.01(+0.15%) |
Aug 26, 2019 | 7.548 | 7.566 | 7.542 | 7.542 | 25,197 | +0.03(+0.37%) |
Aug 23, 2019 | 7.553 | 7.586 | 7.509 | 7.514 | 15,880 | -0.07(-0.88%) |
Aug 22, 2019 | 7.642 | 7.642 | 7.548 | 7.581 | 16,222 | -0.06(-0.73%) |
Aug 21, 2019 | 7.614 | 7.648 | 7.609 | 7.636 | 17,437 | +0.14(+1.92%) |
Aug 20, 2019 | 7.548 | 7.548 | 7.481 | 7.492 | 14,997 | -0.06(-0.80%) |
Aug 19, 2019 | 7.509 | 7.592 | 7.509 | 7.553 | 25,929 | +0.12(+1.64%) |
Aug 16, 2019 | 7.365 | 7.525 | 7.362 | 7.431 | 45,294 | +0.07(+0.98%) |
Aug 15, 2019 | 7.367 | 7.392 | 7.353 | 7.359 | 19,243 | +0.00(+0.00%) |
Aug 14, 2019 | 7.320 | 7.468 | 7.320 | 7.359 | 49,154 | -0.30(-3.91%) |
Aug 13, 2019 | 7.681 | 7.736 | 7.631 | 7.658 | 50,143 | +0.02(+0.29%) |
Aug 12, 2019 | 7.664 | 7.669 | 7.636 | 7.636 | 9,329 | -0.02(-0.21%) |
Aug 09, 2019 | 7.725 | 7.725 | 7.653 | 7.653 | 35,369 | -0.09(-1.17%) |
Aug 08, 2019 | 7.686 | 7.753 | 7.609 | 7.743 | 28,078 | +0.10(+1.33%) |
Aug 07, 2019 | 7.559 | 7.664 | 7.556 | 7.642 | 18,823 | +0.07(+0.95%) |
Aug 06, 2019 | 7.570 | 7.592 | 7.550 | 7.570 | 21,846 | +0.06(+0.74%) |
Aug 05, 2019 | 7.614 | 7.674 | 7.514 | 7.514 | 29,044 | -0.19(-2.45%) |
Aug 02, 2019 | 7.730 | 7.747 | 7.681 | 7.703 | 51,249 | -0.03(-0.43%) |
Aug 01, 2019 | 7.758 | 7.791 | 7.736 | 7.736 | 33,485 | +0.01(+0.07%) |
Jul 31, 2019 | 7.742 | 7.818 | 7.717 | 7.730 | 53,212 | +0.03(+0.36%) |
Jul 30, 2019 | 7.808 | 7.808 | 7.703 | 7.703 | 25,197 | -0.19(-2.46%) |
Jul 29, 2019 | 7.891 | 7.897 | 7.891 | 7.897 | 12,678 | +0.03(+0.35%) |
Jul 26, 2019 | 7.857 | 7.869 | 7.857 | 7.869 | 1,263 | +0.01(+0.14%) |
Jul 25, 2019 | 7.858 | 7.869 | 7.858 | 7.858 | 13,068 | -0.06(-0.70%) |
Jul 24, 2019 | 7.858 | 7.915 | 7.791 | 7.913 | 27,589 | +0.03(+0.35%) |
Jul 23, 2019 | 7.847 | 7.902 | 7.847 | 7.886 | 24,390 | +0.09(+1.14%) |
Jul 22, 2019 | 7.863 | 7.863 | 7.764 | 7.797 | 20,525 | -0.02(-0.28%) |
Jul 19, 2019 | 7.780 | 7.840 | 7.780 | 7.819 | 11,188 | +0.01(+0.07%) |
Jul 18, 2019 | 7.825 | 7.841 | 7.769 | 7.814 | 24,518 | -0.03(-0.35%) |
Jul 17, 2019 | 7.863 | 7.897 | 7.833 | 7.841 | 30,915 | -0.04(-0.56%) |
Jul 16, 2019 | 7.880 | 7.886 | 7.847 | 7.886 | 16,897 | +0.01(+0.15%) |
Jul 15, 2019 | 7.852 | 7.874 | 7.852 | 7.874 | 7,091 | +0.05(+0.70%) |
Jul 12, 2019 | 7.759 | 7.846 | 7.759 | 7.819 | 25,263 | +0.03(+0.36%) |
Jul 11, 2019 | 7.769 | 7.802 | 7.753 | 7.791 | 7,849 | -0.01(-0.14%) |
Jul 10, 2019 | 7.825 | 7.825 | 7.797 | 7.802 | 2,898 | +0.00(+0.00%) |
Jul 09, 2019 | 7.814 | 7.830 | 7.770 | 7.802 | 18,462 | -0.04(-0.49%) |
Jul 08, 2019 | 7.897 | 7.897 | 7.814 | 7.841 | 13,465 | -0.05(-0.63%) |
Jul 05, 2019 | 7.841 | 7.926 | 7.805 | 7.891 | 27,609 | -0.07(-0.84%) |
Jul 03, 2019 | 7.902 | 7.969 | 7.902 | 7.958 | 13,353 | +0.04(+0.56%) |
Jul 02, 2019 | 7.897 | 7.913 | 7.891 | 7.913 | 17,791 | -0.04(-0.49%) |