Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.802 | 7.905 | 7.565 | 7.723 | 60,657 | -0.01(-0.13%) |
Sep 27, 2019 | 7.852 | 7.852 | 7.664 | 7.733 | 21,971 | -0.13(-1.63%) |
Sep 26, 2019 | 7.862 | 7.911 | 7.763 | 7.862 | 20,747 | -0.10(-1.24%) |
Sep 25, 2019 | 7.852 | 7.960 | 7.842 | 7.960 | 21,565 | +0.12(+1.51%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.842 | 7.842 | 23,057 | -0.05(-0.63%) |
Sep 23, 2019 | 7.852 | 7.911 | 7.792 | 7.891 | 36,645 | -0.18(-2.20%) |
Sep 20, 2019 | 8.276 | 8.306 | 8.039 | 8.069 | 73,812 | -0.13(-1.57%) |
Sep 19, 2019 | 8.276 | 8.365 | 8.197 | 8.197 | 40,596 | -0.23(-2.70%) |
Sep 18, 2019 | 8.454 | 8.504 | 8.346 | 8.425 | 17,498 | -0.08(-0.93%) |
Sep 17, 2019 | 8.474 | 8.523 | 8.365 | 8.504 | 53,454 | -0.20(-2.27%) |
Sep 16, 2019 | 8.701 | 8.810 | 8.701 | 8.701 | 44,288 | -0.11(-1.23%) |
Sep 13, 2019 | 8.849 | 8.879 | 8.800 | 8.810 | 24,097 | +0.09(+1.02%) |
Sep 12, 2019 | 8.592 | 8.721 | 8.592 | 8.721 | 22,196 | +0.16(+1.85%) |
Sep 11, 2019 | 8.385 | 8.642 | 8.385 | 8.563 | 224,920 | +0.49(+6.12%) |
Sep 10, 2019 | 8.030 | 8.089 | 7.970 | 8.069 | 22,880 | +0.12(+1.49%) |
Sep 09, 2019 | 7.901 | 7.970 | 7.852 | 7.951 | 28,966 | +0.17(+2.16%) |
Sep 06, 2019 | 7.773 | 7.852 | 7.694 | 7.783 | 33,311 | +0.26(+3.41%) |
Sep 05, 2019 | 7.546 | 7.565 | 7.467 | 7.526 | 38,995 | +0.13(+1.74%) |
Sep 04, 2019 | 7.388 | 7.417 | 7.309 | 7.397 | 45,808 | +0.11(+1.49%) |
Sep 03, 2019 | 7.249 | 7.299 | 7.190 | 7.289 | 31,166 | +0.02(+0.27%) |
Aug 30, 2019 | 7.259 | 7.328 | 7.210 | 7.269 | 49,005 | +0.16(+2.22%) |
Aug 29, 2019 | 7.160 | 7.160 | 7.072 | 7.111 | 49,684 | -0.09(-1.23%) |
Aug 28, 2019 | 7.002 | 7.200 | 7.002 | 7.200 | 48,807 | +0.27(+3.85%) |
Aug 27, 2019 | 7.230 | 7.230 | 6.933 | 6.933 | 46,390 | -0.16(-2.23%) |
Aug 26, 2019 | 7.210 | 7.210 | 7.081 | 7.091 | 41,080 | -0.12(-1.64%) |
Aug 23, 2019 | 7.269 | 7.407 | 7.210 | 7.210 | 65,104 | -0.18(-2.41%) |
Aug 22, 2019 | 7.299 | 7.388 | 7.239 | 7.388 | 63,216 | +0.01(+0.13%) |
Aug 21, 2019 | 7.397 | 7.397 | 7.309 | 7.378 | 19,098 | +0.06(+0.81%) |
Aug 20, 2019 | 7.289 | 7.338 | 7.249 | 7.318 | 37,715 | +0.09(+1.23%) |
Aug 19, 2019 | 7.230 | 7.230 | 7.101 | 7.230 | 23,085 | +0.23(+3.24%) |
Aug 16, 2019 | 6.992 | 7.052 | 6.884 | 7.002 | 28,856 | -0.01(-0.14%) |
Aug 15, 2019 | 7.032 | 7.032 | 6.886 | 7.012 | 32,540 | +0.02(+0.28%) |
Aug 14, 2019 | 7.012 | 7.047 | 6.874 | 6.992 | 68,747 | -0.29(-3.93%) |
Aug 13, 2019 | 7.012 | 7.279 | 6.963 | 7.279 | 68,232 | +0.13(+1.80%) |
Aug 12, 2019 | 7.141 | 7.200 | 7.072 | 7.151 | 34,014 | -0.05(-0.69%) |
Aug 09, 2019 | 7.151 | 7.200 | 7.081 | 7.200 | 45,968 | -0.18(-2.41%) |
Aug 08, 2019 | 7.239 | 7.378 | 7.220 | 7.378 | 42,973 | +0.31(+4.33%) |
Aug 07, 2019 | 7.072 | 7.150 | 7.022 | 7.072 | 44,376 | -0.08(-1.10%) |
Aug 06, 2019 | 7.249 | 7.249 | 7.062 | 7.151 | 58,241 | -0.07(-0.96%) |
Aug 05, 2019 | 7.299 | 7.397 | 7.091 | 7.220 | 75,878 | -0.32(-4.19%) |
Aug 02, 2019 | 7.625 | 7.684 | 7.526 | 7.536 | 38,070 | -0.23(-2.93%) |
Aug 01, 2019 | 8.010 | 8.029 | 7.733 | 7.763 | 90,178 | -0.19(-2.36%) |
Jul 31, 2019 | 8.089 | 8.109 | 7.951 | 7.951 | 31,598 | -0.16(-1.95%) |
Jul 30, 2019 | 8.138 | 8.138 | 8.099 | 8.109 | 22,201 | -0.09(-1.08%) |
Jul 29, 2019 | 8.217 | 8.217 | 8.118 | 8.197 | 19,491 | +0.01(+0.12%) |
Jul 26, 2019 | 8.128 | 8.188 | 8.089 | 8.188 | 36,450 | +0.08(+0.97%) |
Jul 25, 2019 | 8.197 | 8.207 | 8.059 | 8.109 | 52,926 | -0.04(-0.48%) |
Jul 24, 2019 | 8.237 | 8.237 | 8.100 | 8.148 | 50,374 | -0.14(-1.67%) |
Jul 23, 2019 | 8.257 | 8.296 | 8.226 | 8.286 | 49,025 | -0.05(-0.59%) |
Jul 22, 2019 | 8.267 | 8.336 | 8.247 | 8.336 | 27,381 | +0.09(+1.08%) |
Jul 19, 2019 | 8.247 | 8.339 | 8.247 | 8.247 | 25,717 | +0.10(+1.21%) |
Jul 18, 2019 | 8.207 | 8.227 | 8.148 | 8.148 | 43,254 | +0.09(+1.10%) |
Jul 17, 2019 | 8.197 | 8.197 | 8.059 | 8.059 | 50,157 | -0.05(-0.61%) |
Jul 16, 2019 | 8.197 | 8.227 | 8.109 | 8.109 | 42,447 | -0.09(-1.08%) |
Jul 15, 2019 | 8.217 | 8.217 | 8.079 | 8.197 | 47,864 | +0.05(+0.61%) |
Jul 12, 2019 | 8.168 | 8.168 | 8.079 | 8.148 | 24,806 | +0.02(+0.24%) |
Jul 11, 2019 | 8.247 | 8.247 | 8.109 | 8.128 | 38,650 | -0.04(-0.48%) |
Jul 10, 2019 | 8.227 | 8.258 | 8.168 | 8.168 | 41,708 | -0.03(-0.36%) |
Jul 09, 2019 | 8.099 | 8.197 | 8.079 | 8.197 | 44,998 | -0.09(-1.07%) |
Jul 08, 2019 | 8.207 | 8.286 | 8.179 | 8.286 | 22,959 | -0.06(-0.71%) |
Jul 05, 2019 | 8.286 | 8.346 | 8.207 | 8.346 | 48,701 | -0.30(-3.43%) |
Jul 03, 2019 | 8.543 | 8.642 | 8.532 | 8.642 | 21,060 | +0.06(+0.69%) |
Jul 02, 2019 | 8.721 | 8.721 | 8.583 | 8.583 | 39,989 | -0.20(-2.25%) |