Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.117 | 7.129 | 7.027 | 7.099 | 54,595 | +0.02(+0.35%) |
Aug 29, 2019 | 6.994 | 7.074 | 6.929 | 7.074 | 43,316 | +0.12(+1.78%) |
Aug 28, 2019 | 6.913 | 7.111 | 6.883 | 6.950 | 99,696 | +0.04(+0.63%) |
Aug 27, 2019 | 7.037 | 7.068 | 6.907 | 6.907 | 56,990 | -0.10(-1.41%) |
Aug 26, 2019 | 7.037 | 7.087 | 7.006 | 7.006 | 36,349 | -0.02(-0.26%) |
Aug 23, 2019 | 7.031 | 7.111 | 6.996 | 7.024 | 39,043 | -0.07(-1.04%) |
Aug 22, 2019 | 7.129 | 7.185 | 7.099 | 7.099 | 34,988 | -0.02(-0.35%) |
Aug 21, 2019 | 7.191 | 7.191 | 7.043 | 7.123 | 55,220 | -0.06(-0.86%) |
Aug 20, 2019 | 7.092 | 7.197 | 7.044 | 7.185 | 55,695 | +0.15(+2.11%) |
Aug 19, 2019 | 7.099 | 7.129 | 7.018 | 7.037 | 63,601 | +0.04(+0.53%) |
Aug 16, 2019 | 6.944 | 7.031 | 6.858 | 7.000 | 74,846 | +0.05(+0.71%) |
Aug 15, 2019 | 6.913 | 7.074 | 6.864 | 6.950 | 116,361 | +0.02(+0.36%) |
Aug 14, 2019 | 7.154 | 7.154 | 6.883 | 6.926 | 167,427 | -0.33(-4.51%) |
Aug 13, 2019 | 7.160 | 7.300 | 7.160 | 7.253 | 73,525 | +0.02(+0.26%) |
Aug 12, 2019 | 7.315 | 7.376 | 7.099 | 7.234 | 118,145 | -0.11(-1.51%) |
Aug 09, 2019 | 7.432 | 7.432 | 7.321 | 7.345 | 70,634 | -0.07(-0.88%) |
Aug 08, 2019 | 7.319 | 7.432 | 7.288 | 7.411 | 189,454 | +0.06(+0.83%) |
Aug 07, 2019 | 7.301 | 7.404 | 7.246 | 7.350 | 64,123 | +0.00(+0.00%) |
Aug 06, 2019 | 7.307 | 7.405 | 7.288 | 7.350 | 60,846 | +0.07(+1.01%) |
Aug 05, 2019 | 7.601 | 7.601 | 7.270 | 7.276 | 317,517 | -0.36(-4.73%) |
Aug 02, 2019 | 7.625 | 7.650 | 7.612 | 7.638 | 34,777 | +0.01(+0.16%) |
Aug 01, 2019 | 7.699 | 7.711 | 7.595 | 7.625 | 99,708 | -0.07(-0.88%) |
Jul 31, 2019 | 7.742 | 7.776 | 7.651 | 7.693 | 55,816 | -0.01(-0.16%) |
Jul 30, 2019 | 7.742 | 7.745 | 7.693 | 7.705 | 17,999 | -0.04(-0.47%) |
Jul 29, 2019 | 7.693 | 7.748 | 7.693 | 7.742 | 38,790 | +0.05(+0.64%) |
Jul 26, 2019 | 7.711 | 7.742 | 7.680 | 7.693 | 42,940 | +0.02(+0.24%) |
Jul 25, 2019 | 7.723 | 7.723 | 7.662 | 7.674 | 22,172 | +0.01(+0.08%) |
Jul 24, 2019 | 7.680 | 7.726 | 7.662 | 7.668 | 21,506 | -0.04(-0.48%) |
Jul 23, 2019 | 7.705 | 7.723 | 7.662 | 7.705 | 32,038 | +0.03(+0.35%) |
Jul 22, 2019 | 7.625 | 7.708 | 7.619 | 7.678 | 36,375 | +0.02(+0.29%) |
Jul 19, 2019 | 7.680 | 7.680 | 7.595 | 7.656 | 52,410 | +0.00(+0.00%) |
Jul 18, 2019 | 7.607 | 7.665 | 7.558 | 7.656 | 63,899 | -0.01(-0.16%) |
Jul 17, 2019 | 7.638 | 7.711 | 7.589 | 7.668 | 81,587 | +0.04(+0.48%) |
Jul 16, 2019 | 7.607 | 7.694 | 7.595 | 7.631 | 26,404 | +0.02(+0.27%) |
Jul 15, 2019 | 7.699 | 7.748 | 7.546 | 7.611 | 159,835 | -0.09(-1.14%) |
Jul 12, 2019 | 7.711 | 7.748 | 7.687 | 7.699 | 23,184 | -0.01(-0.08%) |
Jul 11, 2019 | 7.760 | 7.815 | 7.688 | 7.705 | 64,350 | -0.03(-0.36%) |
Jul 10, 2019 | 7.782 | 7.812 | 7.697 | 7.733 | 191,074 | -0.08(-1.01%) |
Jul 09, 2019 | 7.776 | 7.879 | 7.776 | 7.812 | 45,661 | +0.00(+0.00%) |
Jul 08, 2019 | 7.867 | 7.958 | 7.729 | 7.812 | 64,990 | -0.01(-0.08%) |
Jul 05, 2019 | 7.818 | 7.871 | 7.751 | 7.818 | 59,215 | -0.02(-0.31%) |
Jul 03, 2019 | 7.855 | 7.897 | 7.780 | 7.843 | 46,878 | +0.04(+0.55%) |
Jul 02, 2019 | 7.660 | 7.890 | 7.660 | 7.800 | 171,422 | +0.19(+2.48%) |
Jul 01, 2019 | 7.587 | 7.721 | 7.587 | 7.612 | 71,798 | +0.03(+0.40%) |
Jun 28, 2019 | 7.514 | 7.599 | 7.499 | 7.581 | 77,309 | +0.04(+0.56%) |
Jun 27, 2019 | 7.551 | 7.575 | 7.524 | 7.539 | 16,636 | +0.00(+0.00%) |
Jun 26, 2019 | 7.545 | 7.611 | 7.484 | 7.539 | 20,115 | -0.04(-0.56%) |
Jun 25, 2019 | 7.569 | 7.586 | 7.478 | 7.581 | 58,577 | +0.01(+0.16%) |
Jun 24, 2019 | 7.618 | 7.618 | 7.539 | 7.569 | 40,710 | -0.11(-1.43%) |
Jun 21, 2019 | 7.684 | 7.721 | 7.460 | 7.678 | 44,905 | +0.01(+0.08%) |
Jun 20, 2019 | 7.660 | 7.691 | 7.561 | 7.672 | 72,195 | +0.09(+1.12%) |
Jun 19, 2019 | 7.478 | 7.599 | 7.423 | 7.587 | 59,628 | +0.08(+1.00%) |
Jun 18, 2019 | 7.478 | 7.520 | 7.429 | 7.512 | 30,326 | +0.09(+1.28%) |
Jun 17, 2019 | 7.508 | 7.508 | 7.417 | 7.417 | 37,336 | -0.09(-1.21%) |
Jun 14, 2019 | 7.429 | 7.508 | 7.429 | 7.508 | 33,226 | +0.07(+0.90%) |
Jun 13, 2019 | 7.435 | 7.508 | 7.429 | 7.441 | 30,361 | +0.02(+0.33%) |
Jun 12, 2019 | 7.472 | 7.551 | 7.417 | 7.417 | 53,019 | -0.08(-1.09%) |
Jun 11, 2019 | 7.572 | 7.620 | 7.470 | 7.499 | 53,142 | -0.03(-0.41%) |
Jun 10, 2019 | 7.409 | 7.572 | 7.409 | 7.530 | 105,382 | +0.13(+1.79%) |
Jun 07, 2019 | 7.325 | 7.470 | 7.325 | 7.397 | 105,244 | +0.07(+0.99%) |
Jun 06, 2019 | 7.319 | 7.355 | 7.264 | 7.325 | 41,723 | +0.01(+0.17%) |
Jun 05, 2019 | 7.379 | 7.379 | 7.263 | 7.313 | 64,776 | -0.03(-0.41%) |
Jun 04, 2019 | 7.313 | 7.385 | 7.247 | 7.343 | 44,128 | +0.12(+1.67%) |