Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.919 | 7.919 | 7.820 | 7.831 | 603,585 | -0.04(-0.52%) |
Sep 27, 2019 | 7.872 | 7.902 | 7.831 | 7.872 | 639,879 | +0.02(+0.30%) |
Sep 26, 2019 | 7.802 | 7.881 | 7.802 | 7.849 | 468,297 | +0.06(+0.75%) |
Sep 25, 2019 | 7.808 | 7.846 | 7.779 | 7.790 | 578,459 | -0.05(-0.60%) |
Sep 24, 2019 | 7.872 | 7.925 | 7.837 | 7.837 | 743,764 | +0.00(+0.00%) |
Sep 23, 2019 | 7.790 | 7.902 | 7.790 | 7.837 | 755,560 | +0.05(+0.60%) |
Sep 20, 2019 | 7.743 | 7.796 | 7.720 | 7.790 | 885,383 | +0.07(+0.91%) |
Sep 19, 2019 | 7.749 | 7.808 | 7.702 | 7.720 | 646,015 | +0.00(+0.00%) |
Sep 18, 2019 | 7.749 | 7.761 | 7.691 | 7.720 | 553,994 | -0.02(-0.30%) |
Sep 17, 2019 | 7.761 | 7.761 | 7.650 | 7.743 | 731,658 | +0.01(+0.15%) |
Sep 16, 2019 | 7.749 | 7.784 | 7.685 | 7.732 | 1,228,161 | -0.04(-0.45%) |
Sep 13, 2019 | 7.784 | 7.814 | 7.749 | 7.767 | 499,884 | +0.00(+0.00%) |
Sep 12, 2019 | 7.831 | 7.837 | 7.732 | 7.767 | 841,049 | -0.09(-1.19%) |
Sep 11, 2019 | 7.861 | 7.872 | 7.799 | 7.861 | 950,429 | +0.01(+0.15%) |
Sep 10, 2019 | 7.808 | 7.866 | 7.796 | 7.849 | 594,108 | +0.04(+0.53%) |
Sep 09, 2019 | 7.761 | 7.847 | 7.749 | 7.808 | 699,399 | +0.06(+0.76%) |
Sep 06, 2019 | 7.708 | 7.790 | 7.702 | 7.749 | 647,391 | +0.02(+0.23%) |
Sep 05, 2019 | 7.702 | 7.790 | 7.702 | 7.732 | 706,216 | +0.07(+0.92%) |
Sep 04, 2019 | 7.650 | 7.697 | 7.632 | 7.661 | 484,405 | +0.05(+0.69%) |
Sep 03, 2019 | 7.673 | 7.673 | 7.574 | 7.609 | 542,615 | -0.08(-1.07%) |
Aug 30, 2019 | 7.697 | 7.697 | 7.632 | 7.691 | 588,662 | +0.03(+0.38%) |
Aug 29, 2019 | 7.626 | 7.679 | 7.615 | 7.661 | 481,711 | +0.08(+1.00%) |
Aug 28, 2019 | 7.556 | 7.617 | 7.526 | 7.585 | 508,656 | +0.04(+0.54%) |
Aug 27, 2019 | 7.626 | 7.644 | 7.541 | 7.544 | 530,528 | -0.11(-1.45%) |
Aug 26, 2019 | 7.615 | 7.656 | 7.568 | 7.656 | 469,306 | +0.09(+1.24%) |
Aug 23, 2019 | 7.644 | 7.691 | 7.556 | 7.562 | 646,025 | -0.10(-1.30%) |
Aug 22, 2019 | 7.650 | 7.691 | 7.623 | 7.661 | 529,838 | +0.02(+0.23%) |
Aug 21, 2019 | 7.691 | 7.691 | 7.603 | 7.644 | 689,350 | +0.00(+0.00%) |
Aug 20, 2019 | 7.656 | 7.749 | 7.626 | 7.644 | 735,595 | -0.01(-0.15%) |
Aug 19, 2019 | 7.591 | 7.688 | 7.585 | 7.656 | 1,231,507 | +0.13(+1.71%) |
Aug 16, 2019 | 7.433 | 7.544 | 7.433 | 7.527 | 699,804 | +0.11(+1.50%) |
Aug 15, 2019 | 7.439 | 7.527 | 7.392 | 7.415 | 839,461 | +0.00(+0.00%) |
Aug 14, 2019 | 7.439 | 7.462 | 7.380 | 7.415 | 999,378 | -0.09(-1.17%) |
Aug 13, 2019 | 7.421 | 7.527 | 7.421 | 7.503 | 578,561 | +0.04(+0.55%) |
Aug 12, 2019 | 7.527 | 7.533 | 7.404 | 7.462 | 803,735 | -0.07(-0.93%) |
Aug 09, 2019 | 7.579 | 7.603 | 7.474 | 7.533 | 1,086,668 | +0.02(+0.23%) |
Aug 08, 2019 | 7.429 | 7.572 | 7.389 | 7.515 | 1,135,789 | +0.13(+1.78%) |
Aug 07, 2019 | 7.447 | 7.447 | 7.304 | 7.384 | 1,713,961 | -0.08(-1.07%) |
Aug 06, 2019 | 7.515 | 7.538 | 7.401 | 7.464 | 1,145,689 | +0.04(+0.54%) |
Aug 05, 2019 | 7.589 | 7.618 | 7.367 | 7.424 | 1,856,692 | -0.18(-2.33%) |
Aug 02, 2019 | 7.532 | 7.629 | 7.441 | 7.601 | 2,906,344 | +0.26(+3.50%) |
Aug 01, 2019 | 7.418 | 7.441 | 7.321 | 7.344 | 908,740 | -0.06(-0.85%) |
Jul 31, 2019 | 7.447 | 7.458 | 7.327 | 7.407 | 1,085,739 | -0.03(-0.46%) |
Jul 30, 2019 | 7.361 | 7.441 | 7.327 | 7.441 | 763,187 | +0.08(+1.09%) |
Jul 29, 2019 | 7.424 | 7.458 | 7.355 | 7.361 | 535,633 | -0.05(-0.62%) |
Jul 26, 2019 | 7.355 | 7.441 | 7.355 | 7.407 | 482,287 | +0.03(+0.46%) |
Jul 25, 2019 | 7.429 | 7.447 | 7.349 | 7.372 | 941,801 | -0.05(-0.62%) |
Jul 24, 2019 | 7.332 | 7.447 | 7.332 | 7.418 | 645,024 | +0.09(+1.17%) |
Jul 23, 2019 | 7.338 | 7.361 | 7.298 | 7.332 | 712,962 | +0.00(+0.00%) |
Jul 22, 2019 | 7.378 | 7.389 | 7.315 | 7.332 | 778,733 | -0.04(-0.54%) |
Jul 19, 2019 | 7.395 | 7.412 | 7.367 | 7.372 | 754,275 | -0.03(-0.46%) |
Jul 18, 2019 | 7.418 | 7.418 | 7.361 | 7.407 | 795,096 | -0.01(-0.15%) |
Jul 17, 2019 | 7.418 | 7.447 | 7.401 | 7.418 | 525,544 | +0.00(+0.00%) |
Jul 16, 2019 | 7.429 | 7.486 | 7.407 | 7.418 | 696,604 | +0.00(+0.00%) |
Jul 15, 2019 | 7.429 | 7.429 | 7.384 | 7.418 | 958,051 | +0.01(+0.08%) |
Jul 12, 2019 | 7.372 | 7.418 | 7.366 | 7.412 | 548,181 | +0.03(+0.46%) |
Jul 11, 2019 | 7.418 | 7.429 | 7.361 | 7.378 | 548,092 | -0.03(-0.39%) |
Jul 10, 2019 | 7.378 | 7.418 | 7.321 | 7.407 | 908,535 | +0.04(+0.54%) |
Jul 09, 2019 | 7.349 | 7.389 | 7.338 | 7.367 | 530,010 | +0.01(+0.08%) |
Jul 08, 2019 | 7.395 | 7.412 | 7.321 | 7.361 | 818,751 | -0.06(-0.77%) |
Jul 05, 2019 | 7.355 | 7.418 | 7.344 | 7.418 | 981,574 | +0.07(+1.01%) |
Jul 03, 2019 | 7.332 | 7.355 | 7.310 | 7.344 | 518,214 | +0.04(+0.55%) |
Jul 02, 2019 | 7.332 | 7.338 | 7.304 | 7.304 | 591,503 | -0.02(-0.23%) |