Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.748 | 7.795 | 7.683 | 7.711 | 83,418 | -0.07(-0.96%) |
Sep 27, 2019 | 7.767 | 7.821 | 7.767 | 7.786 | 54,827 | -0.01(-0.12%) |
Sep 26, 2019 | 7.748 | 7.814 | 7.748 | 7.795 | 37,510 | +0.03(+0.36%) |
Sep 25, 2019 | 7.776 | 7.832 | 7.730 | 7.767 | 55,520 | -0.03(-0.36%) |
Sep 24, 2019 | 7.823 | 7.832 | 7.767 | 7.795 | 56,124 | -0.02(-0.24%) |
Sep 23, 2019 | 7.767 | 7.832 | 7.739 | 7.814 | 101,203 | -0.01(-0.12%) |
Sep 20, 2019 | 7.748 | 7.832 | 7.748 | 7.823 | 64,718 | +0.02(+0.24%) |
Sep 19, 2019 | 7.795 | 7.832 | 7.683 | 7.804 | 77,518 | +0.01(+0.16%) |
Sep 18, 2019 | 7.783 | 7.810 | 7.727 | 7.792 | 107,713 | +0.01(+0.12%) |
Sep 17, 2019 | 7.691 | 7.783 | 7.676 | 7.783 | 97,021 | +0.10(+1.32%) |
Sep 16, 2019 | 7.598 | 7.709 | 7.552 | 7.681 | 134,481 | +0.08(+1.09%) |
Sep 13, 2019 | 7.543 | 7.645 | 7.543 | 7.598 | 102,711 | +0.06(+0.73%) |
Sep 12, 2019 | 7.543 | 7.552 | 7.423 | 7.543 | 92,756 | +0.00(+0.00%) |
Sep 11, 2019 | 7.414 | 7.543 | 7.387 | 7.543 | 127,498 | +0.16(+2.12%) |
Sep 10, 2019 | 7.267 | 7.387 | 7.267 | 7.387 | 118,186 | +0.12(+1.65%) |
Sep 09, 2019 | 7.156 | 7.267 | 7.156 | 7.267 | 139,200 | +0.12(+1.68%) |
Sep 06, 2019 | 7.018 | 7.147 | 7.000 | 7.147 | 73,179 | +0.13(+1.84%) |
Sep 05, 2019 | 7.064 | 7.110 | 6.972 | 7.018 | 144,424 | -0.03(-0.39%) |
Sep 04, 2019 | 7.202 | 7.258 | 7.046 | 7.046 | 109,318 | -0.16(-2.17%) |
Sep 03, 2019 | 7.000 | 7.202 | 6.981 | 7.202 | 104,125 | +0.15(+2.09%) |
Aug 30, 2019 | 6.862 | 7.064 | 6.852 | 7.055 | 129,311 | +0.23(+3.37%) |
Aug 29, 2019 | 6.862 | 6.945 | 6.760 | 6.825 | 115,122 | -0.04(-0.54%) |
Aug 28, 2019 | 7.000 | 7.027 | 6.797 | 6.862 | 260,019 | -0.17(-2.36%) |
Aug 27, 2019 | 7.064 | 7.130 | 7.027 | 7.027 | 135,395 | -0.01(-0.13%) |
Aug 26, 2019 | 7.009 | 7.212 | 7.000 | 7.037 | 178,688 | +0.06(+0.79%) |
Aug 23, 2019 | 6.926 | 7.138 | 6.910 | 6.981 | 221,708 | +0.02(+0.26%) |
Aug 22, 2019 | 7.368 | 7.368 | 6.963 | 6.963 | 324,906 | -0.42(-5.74%) |
Aug 21, 2019 | 7.562 | 7.576 | 7.230 | 7.387 | 363,558 | -0.18(-2.39%) |
Aug 20, 2019 | 7.659 | 7.723 | 7.568 | 7.568 | 286,001 | -0.09(-1.19%) |
Aug 19, 2019 | 7.513 | 7.723 | 7.495 | 7.659 | 221,062 | +0.18(+2.44%) |
Aug 16, 2019 | 7.385 | 7.530 | 7.367 | 7.477 | 126,784 | +0.14(+1.86%) |
Aug 15, 2019 | 7.376 | 7.504 | 7.340 | 7.340 | 156,729 | +0.00(+0.00%) |
Aug 14, 2019 | 7.349 | 7.431 | 7.322 | 7.340 | 144,563 | -0.01(-0.12%) |
Aug 13, 2019 | 7.303 | 7.504 | 7.294 | 7.349 | 227,765 | +0.05(+0.62%) |
Aug 12, 2019 | 7.395 | 7.440 | 7.285 | 7.303 | 208,260 | -0.12(-1.60%) |
Aug 09, 2019 | 7.540 | 7.705 | 7.422 | 7.422 | 142,467 | -0.13(-1.69%) |
Aug 08, 2019 | 7.577 | 7.677 | 7.422 | 7.550 | 209,116 | +0.15(+1.97%) |
Aug 07, 2019 | 7.540 | 7.540 | 7.303 | 7.404 | 336,005 | +0.01(+0.12%) |
Aug 06, 2019 | 8.780 | 8.780 | 7.385 | 7.395 | 776,958 | -1.10(-12.98%) |
Aug 05, 2019 | 8.662 | 8.662 | 8.452 | 8.498 | 158,582 | -0.22(-2.51%) |
Aug 02, 2019 | 8.689 | 8.890 | 8.635 | 8.717 | 99,475 | +0.03(+0.31%) |
Aug 01, 2019 | 8.753 | 8.844 | 8.689 | 8.689 | 72,132 | -0.05(-0.52%) |
Jul 31, 2019 | 8.653 | 8.817 | 8.653 | 8.735 | 73,191 | +0.05(+0.52%) |
Jul 30, 2019 | 8.726 | 8.726 | 8.580 | 8.689 | 134,596 | -0.01(-0.10%) |
Jul 29, 2019 | 8.680 | 8.735 | 8.625 | 8.698 | 161,451 | +0.04(+0.42%) |
Jul 26, 2019 | 8.780 | 8.799 | 8.407 | 8.662 | 218,801 | -0.09(-1.04%) |
Jul 25, 2019 | 8.954 | 8.981 | 8.726 | 8.753 | 108,284 | -0.21(-2.34%) |
Jul 24, 2019 | 8.826 | 8.990 | 8.790 | 8.963 | 83,501 | +0.09(+1.03%) |
Jul 23, 2019 | 8.853 | 8.899 | 8.644 | 8.872 | 126,937 | +0.00(+0.00%) |
Jul 22, 2019 | 8.935 | 8.945 | 8.853 | 8.872 | 109,195 | -0.02(-0.17%) |
Jul 19, 2019 | 8.914 | 8.926 | 8.874 | 8.887 | 118,133 | +0.01(+0.10%) |
Jul 18, 2019 | 8.923 | 8.950 | 8.824 | 8.878 | 71,820 | -0.05(-0.51%) |
Jul 17, 2019 | 8.959 | 8.986 | 8.896 | 8.923 | 136,650 | -0.06(-0.70%) |
Jul 16, 2019 | 9.023 | 9.032 | 8.977 | 8.986 | 144,341 | +0.01(+0.10%) |
Jul 15, 2019 | 8.959 | 8.995 | 8.887 | 8.977 | 133,563 | +0.05(+0.51%) |
Jul 12, 2019 | 8.824 | 8.932 | 8.824 | 8.932 | 83,844 | +0.12(+1.33%) |
Jul 11, 2019 | 8.860 | 8.905 | 8.787 | 8.815 | 112,358 | -0.01(-0.10%) |
Jul 10, 2019 | 8.778 | 8.824 | 8.724 | 8.824 | 117,809 | +0.05(+0.62%) |
Jul 09, 2019 | 8.769 | 8.810 | 8.688 | 8.769 | 64,347 | +0.00(+0.00%) |
Jul 08, 2019 | 8.733 | 8.769 | 8.661 | 8.769 | 137,348 | +0.04(+0.41%) |
Jul 05, 2019 | 8.598 | 8.742 | 8.561 | 8.733 | 117,802 | +0.18(+2.11%) |
Jul 03, 2019 | 8.670 | 8.678 | 8.532 | 8.552 | 89,706 | -0.13(-1.46%) |
Jul 02, 2019 | 8.670 | 8.733 | 8.580 | 8.679 | 174,013 | +0.10(+1.16%) |