Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.880 | 7.941 | 7.849 | 7.941 | 10,326 | +0.04(+0.48%) |
Aug 29, 2019 | 8.017 | 8.017 | 7.903 | 7.903 | 4,951 | -0.06(-0.77%) |
Aug 28, 2019 | 7.956 | 7.995 | 7.818 | 7.964 | 13,103 | +0.05(+0.68%) |
Aug 27, 2019 | 7.994 | 7.994 | 7.803 | 7.910 | 11,321 | -0.05(-0.67%) |
Aug 26, 2019 | 7.841 | 7.964 | 7.771 | 7.964 | 46,740 | +0.18(+2.36%) |
Aug 23, 2019 | 7.864 | 7.929 | 7.773 | 7.780 | 26,666 | -0.22(-2.77%) |
Aug 22, 2019 | 8.048 | 8.109 | 7.994 | 8.002 | 14,403 | +0.03(+0.38%) |
Aug 21, 2019 | 7.811 | 7.987 | 7.811 | 7.971 | 12,174 | +0.13(+1.66%) |
Aug 20, 2019 | 7.818 | 7.933 | 7.818 | 7.841 | 14,774 | -0.08(-0.97%) |
Aug 19, 2019 | 7.971 | 7.971 | 7.826 | 7.918 | 22,828 | -0.09(-1.15%) |
Aug 16, 2019 | 7.918 | 8.033 | 7.776 | 8.010 | 9,019 | +0.11(+1.36%) |
Aug 15, 2019 | 7.880 | 8.086 | 7.750 | 7.903 | 4,892 | -0.03(-0.39%) |
Aug 14, 2019 | 7.742 | 8.048 | 7.742 | 7.933 | 15,618 | -0.15(-1.89%) |
Aug 13, 2019 | 8.124 | 8.124 | 7.783 | 8.086 | 26,049 | +0.32(+4.14%) |
Aug 12, 2019 | 7.880 | 7.880 | 7.742 | 7.765 | 23,528 | -0.12(-1.55%) |
Aug 09, 2019 | 8.105 | 8.105 | 7.887 | 7.887 | 14,117 | -0.04(-0.48%) |
Aug 08, 2019 | 8.224 | 8.224 | 7.899 | 7.926 | 15,820 | -0.08(-1.05%) |
Aug 07, 2019 | 7.895 | 8.247 | 7.849 | 8.010 | 21,268 | +0.07(+0.87%) |
Aug 06, 2019 | 8.086 | 8.186 | 7.941 | 7.941 | 5,575 | -0.05(-0.57%) |
Aug 05, 2019 | 8.094 | 8.101 | 7.903 | 7.987 | 31,641 | -0.13(-1.60%) |
Aug 02, 2019 | 8.155 | 8.316 | 8.117 | 8.117 | 17,385 | -0.07(-0.84%) |
Aug 01, 2019 | 8.331 | 8.331 | 8.186 | 8.186 | 15,640 | -0.02(-0.19%) |
Jul 31, 2019 | 8.377 | 8.392 | 8.193 | 8.201 | 34,161 | -0.11(-1.38%) |
Jul 30, 2019 | 8.354 | 8.377 | 8.308 | 8.316 | 18,773 | +0.11(+1.40%) |
Jul 29, 2019 | 8.415 | 8.430 | 8.163 | 8.201 | 70,630 | -0.16(-1.92%) |
Jul 26, 2019 | 8.277 | 8.453 | 8.274 | 8.362 | 53,332 | +0.12(+1.49%) |
Jul 25, 2019 | 8.201 | 8.247 | 8.201 | 8.239 | 14,919 | +0.08(+0.94%) |
Jul 24, 2019 | 8.170 | 8.224 | 8.124 | 8.163 | 28,292 | -0.04(-0.47%) |
Jul 23, 2019 | 8.354 | 8.392 | 8.163 | 8.201 | 25,630 | -0.20(-2.37%) |
Jul 22, 2019 | 8.385 | 8.415 | 8.270 | 8.400 | 8,152 | -0.01(-0.09%) |
Jul 19, 2019 | 8.209 | 8.415 | 8.209 | 8.408 | 44,574 | +0.16(+1.95%) |
Jul 18, 2019 | 8.224 | 8.262 | 8.186 | 8.247 | 42,816 | +0.03(+0.37%) |
Jul 17, 2019 | 8.178 | 8.224 | 8.155 | 8.216 | 7,688 | -0.01(-0.09%) |
Jul 16, 2019 | 8.156 | 8.247 | 8.156 | 8.224 | 10,627 | +0.10(+1.22%) |
Jul 15, 2019 | 8.239 | 8.239 | 8.086 | 8.124 | 14,563 | -0.05(-0.56%) |
Jul 12, 2019 | 8.186 | 8.316 | 8.160 | 8.170 | 33,332 | -0.02(-0.19%) |
Jul 11, 2019 | 8.255 | 8.262 | 8.079 | 8.186 | 55,635 | -0.05(-0.65%) |
Jul 10, 2019 | 8.373 | 8.373 | 8.239 | 8.239 | 11,773 | -0.16(-1.91%) |
Jul 09, 2019 | 8.270 | 8.461 | 8.270 | 8.400 | 12,293 | -0.07(-0.77%) |
Jul 08, 2019 | 8.599 | 8.668 | 8.438 | 8.465 | 12,699 | -0.21(-2.43%) |
Jul 05, 2019 | 8.538 | 8.675 | 8.377 | 8.675 | 22,613 | +0.24(+2.81%) |
Jul 03, 2019 | 8.438 | 8.582 | 8.383 | 8.438 | 10,429 | +0.08(+0.91%) |
Jul 02, 2019 | 8.635 | 8.673 | 8.294 | 8.362 | 16,408 | -0.16(-1.87%) |
Jul 01, 2019 | 8.256 | 8.559 | 8.256 | 8.521 | 48,770 | -0.11(-1.23%) |
Jun 28, 2019 | 8.332 | 8.627 | 8.082 | 8.627 | 201,462 | +0.30(+3.55%) |
Jun 27, 2019 | 8.105 | 8.332 | 8.097 | 8.332 | 26,324 | +0.27(+3.29%) |
Jun 26, 2019 | 8.241 | 8.287 | 8.059 | 8.067 | 21,825 | -0.01(-0.09%) |
Jun 25, 2019 | 8.234 | 8.309 | 8.014 | 8.075 | 50,674 | -0.11(-1.39%) |
Jun 24, 2019 | 8.150 | 8.332 | 8.143 | 8.188 | 20,740 | -0.14(-1.73%) |
Jun 21, 2019 | 7.984 | 8.332 | 7.984 | 8.332 | 68,914 | +0.27(+3.38%) |
Jun 20, 2019 | 7.953 | 8.093 | 7.885 | 8.059 | 14,942 | +0.04(+0.47%) |
Jun 19, 2019 | 8.309 | 8.332 | 7.961 | 8.021 | 41,412 | -0.26(-3.11%) |
Jun 18, 2019 | 8.082 | 8.279 | 8.021 | 8.279 | 55,304 | +0.20(+2.44%) |
Jun 17, 2019 | 8.059 | 8.203 | 8.040 | 8.082 | 34,508 | +0.11(+1.33%) |
Jun 14, 2019 | 7.999 | 8.067 | 7.900 | 7.976 | 16,898 | -0.07(-0.85%) |
Jun 13, 2019 | 8.044 | 8.067 | 7.968 | 8.044 | 10,619 | +0.05(+0.57%) |
Jun 12, 2019 | 8.120 | 8.120 | 7.976 | 7.999 | 3,849 | -0.03(-0.38%) |
Jun 11, 2019 | 7.984 | 8.037 | 7.938 | 8.029 | 8,717 | +0.07(+0.86%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.874 | 7.961 | 26,686 | +0.08(+0.96%) |
Jun 07, 2019 | 7.938 | 7.938 | 7.878 | 7.885 | 7,393 | -0.03(-0.38%) |
Jun 06, 2019 | 8.014 | 8.014 | 7.900 | 7.915 | 10,842 | +0.02(+0.19%) |
Jun 05, 2019 | 7.931 | 7.931 | 7.855 | 7.900 | 37,955 | -0.03(-0.38%) |
Jun 04, 2019 | 7.915 | 8.037 | 7.809 | 7.931 | 51,304 | +0.02(+0.29%) |