Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.690 | 8.250 | 7.655 | 8.220 | 27,099 | +0.53(+6.89%) |
Sep 27, 2019 | 7.690 | 7.800 | 7.650 | 7.690 | 4,600 | -0.04(-0.52%) |
Sep 26, 2019 | 7.800 | 7.840 | 7.690 | 7.730 | 10,808 | -0.04(-0.51%) |
Sep 25, 2019 | 7.770 | 7.820 | 7.750 | 7.770 | 19,023 | -0.05(-0.64%) |
Sep 24, 2019 | 7.940 | 7.950 | 7.790 | 7.820 | 18,052 | -0.08(-1.01%) |
Sep 23, 2019 | 8.000 | 8.000 | 7.830 | 7.900 | 25,175 | -0.10(-1.25%) |
Sep 20, 2019 | 8.020 | 8.050 | 7.840 | 8.000 | 43,700 | +0.02(+0.25%) |
Sep 19, 2019 | 7.970 | 8.060 | 7.860 | 7.980 | 61,492 | -0.05(-0.62%) |
Sep 18, 2019 | 8.050 | 8.060 | 7.900 | 8.030 | 37,886 | -0.01(-0.12%) |
Sep 17, 2019 | 8.000 | 8.100 | 7.997 | 8.040 | 35,786 | -0.06(-0.74%) |
Sep 16, 2019 | 8.120 | 8.197 | 8.030 | 8.100 | 26,023 | +0.06(+0.75%) |
Sep 13, 2019 | 7.980 | 8.100 | 7.980 | 8.040 | 26,700 | -0.01(-0.12%) |
Sep 12, 2019 | 7.950 | 8.250 | 7.850 | 8.050 | 92,301 | +0.12(+1.51%) |
Sep 11, 2019 | 7.800 | 7.940 | 7.800 | 7.930 | 77,341 | +0.10(+1.28%) |
Sep 10, 2019 | 7.770 | 7.850 | 7.770 | 7.830 | 14,096 | +0.03(+0.38%) |
Sep 09, 2019 | 7.800 | 7.860 | 7.760 | 7.800 | 16,227 | -0.09(-1.14%) |
Sep 06, 2019 | 8.030 | 8.079 | 7.890 | 7.890 | 10,300 | -0.07(-0.88%) |
Sep 05, 2019 | 7.950 | 8.050 | 7.901 | 7.960 | 14,700 | +0.01(+0.13%) |
Sep 04, 2019 | 7.850 | 8.100 | 7.850 | 7.950 | 7,338 | +0.18(+2.32%) |
Sep 03, 2019 | 7.990 | 8.080 | 7.760 | 7.770 | 12,907 | -0.32(-3.96%) |
Aug 30, 2019 | 8.350 | 8.350 | 8.061 | 8.090 | 6,400 | -0.06(-0.74%) |
Aug 29, 2019 | 8.050 | 8.190 | 8.050 | 8.150 | 6,549 | +0.09(+1.12%) |
Aug 28, 2019 | 7.990 | 8.140 | 7.995 | 8.060 | 14,229 | -0.01(-0.12%) |
Aug 27, 2019 | 8.261 | 8.330 | 7.992 | 8.070 | 26,288 | -0.11(-1.34%) |
Aug 26, 2019 | 8.430 | 8.430 | 8.180 | 8.180 | 15,968 | +0.01(+0.12%) |
Aug 23, 2019 | 8.210 | 8.350 | 8.050 | 8.170 | 24,900 | -0.14(-1.68%) |
Aug 22, 2019 | 7.940 | 8.426 | 7.901 | 8.310 | 83,373 | +0.39(+4.92%) |
Aug 21, 2019 | 7.780 | 7.920 | 7.780 | 7.920 | 12,771 | +0.12(+1.54%) |
Aug 20, 2019 | 7.740 | 8.000 | 7.740 | 7.800 | 10,244 | +0.06(+0.78%) |
Aug 19, 2019 | 8.140 | 8.145 | 7.620 | 7.740 | 34,491 | -0.01(-0.13%) |
Aug 16, 2019 | 7.200 | 7.950 | 7.200 | 7.750 | 38,400 | +0.63(+8.85%) |
Aug 15, 2019 | 7.250 | 7.415 | 7.120 | 7.120 | 8,077 | -0.19(-2.60%) |
Aug 14, 2019 | 7.253 | 7.361 | 7.250 | 7.310 | 31,376 | -0.04(-0.54%) |
Aug 13, 2019 | 7.490 | 7.730 | 7.280 | 7.350 | 31,232 | -0.30(-3.92%) |
Aug 12, 2019 | 7.840 | 7.850 | 7.650 | 7.650 | 10,094 | -0.12(-1.54%) |
Aug 09, 2019 | 8.070 | 8.070 | 7.770 | 7.770 | 14,800 | -0.31(-3.84%) |
Aug 08, 2019 | 8.090 | 8.400 | 7.844 | 8.080 | 37,295 | +0.17(+2.15%) |
Aug 07, 2019 | 7.890 | 8.060 | 7.620 | 7.910 | 65,026 | +0.22(+2.86%) |
Aug 06, 2019 | 7.410 | 7.700 | 7.410 | 7.690 | 25,949 | +0.36(+4.91%) |
Aug 05, 2019 | 7.010 | 7.530 | 6.985 | 7.330 | 18,643 | -0.28(-3.62%) |
Aug 02, 2019 | 7.919 | 7.960 | 7.550 | 7.605 | 15,100 | -0.23(-3.00%) |
Aug 01, 2019 | 7.930 | 8.080 | 7.840 | 7.840 | 11,506 | -0.01(-0.13%) |
Jul 31, 2019 | 8.060 | 8.180 | 7.850 | 7.850 | 35,931 | -0.14(-1.75%) |
Jul 30, 2019 | 7.900 | 8.220 | 7.840 | 7.990 | 41,219 | -0.06(-0.75%) |
Jul 29, 2019 | 8.140 | 8.150 | 7.870 | 8.050 | 68,095 | +0.56(+7.48%) |
Jul 26, 2019 | 7.320 | 7.530 | 7.320 | 7.490 | 45,500 | +0.27(+3.74%) |
Jul 25, 2019 | 7.670 | 7.700 | 7.110 | 7.220 | 28,627 | -0.38(-5.00%) |
Jul 24, 2019 | 7.560 | 7.740 | 7.522 | 7.600 | 11,106 | -0.09(-1.17%) |
Jul 23, 2019 | 7.680 | 7.860 | 7.600 | 7.690 | 13,322 | +0.08(+1.05%) |
Jul 22, 2019 | 7.660 | 7.800 | 7.500 | 7.610 | 13,589 | +0.00(+0.00%) |
Jul 19, 2019 | 7.500 | 7.830 | 7.500 | 7.610 | 31,300 | -0.08(-1.04%) |
Jul 18, 2019 | 7.800 | 7.830 | 7.548 | 7.690 | 15,960 | -0.01(-0.13%) |
Jul 17, 2019 | 7.670 | 7.790 | 7.400 | 7.700 | 21,184 | +0.01(+0.13%) |
Jul 16, 2019 | 7.900 | 7.900 | 7.440 | 7.690 | 160,614 | -0.21(-2.66%) |
Jul 15, 2019 | 7.750 | 7.900 | 7.662 | 7.900 | 32,028 | +0.15(+1.94%) |
Jul 12, 2019 | 7.770 | 7.900 | 7.750 | 7.750 | 22,500 | -0.01(-0.13%) |
Jul 11, 2019 | 7.700 | 7.980 | 7.661 | 7.760 | 22,779 | -0.02(-0.26%) |
Jul 10, 2019 | 8.000 | 8.020 | 7.730 | 7.780 | 23,604 | -0.17(-2.14%) |
Jul 09, 2019 | 8.120 | 8.120 | 7.910 | 7.950 | 17,882 | -0.15(-1.85%) |
Jul 08, 2019 | 8.010 | 8.150 | 7.900 | 8.100 | 15,612 | +0.09(+1.12%) |
Jul 05, 2019 | 8.010 | 8.150 | 8.010 | 8.010 | 5,500 | -0.01(-0.12%) |
Jul 03, 2019 | 8.180 | 8.210 | 8.010 | 8.020 | 10,600 | -0.14(-1.72%) |
Jul 02, 2019 | 8.200 | 8.340 | 8.160 | 8.160 | 2,187 | -0.12(-1.45%) |