Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.480 | 7.480 | 7.410 | 7.430 | 236,765 | +0.01(+0.13%) |
Sep 27, 2019 | 7.450 | 7.450 | 7.390 | 7.420 | 200,714 | -0.02(-0.27%) |
Sep 26, 2019 | 7.440 | 7.460 | 7.410 | 7.440 | 326,641 | +0.00(+0.00%) |
Sep 25, 2019 | 7.430 | 7.490 | 7.400 | 7.440 | 222,481 | +0.01(+0.13%) |
Sep 24, 2019 | 7.450 | 7.500 | 7.410 | 7.430 | 199,554 | -0.02(-0.27%) |
Sep 23, 2019 | 7.440 | 7.490 | 7.420 | 7.450 | 381,585 | -0.01(-0.13%) |
Sep 20, 2019 | 7.540 | 7.540 | 7.400 | 7.460 | 537,954 | -0.06(-0.80%) |
Sep 19, 2019 | 7.530 | 7.560 | 7.490 | 7.520 | 86,180 | -0.02(-0.27%) |
Sep 18, 2019 | 7.500 | 7.560 | 7.460 | 7.540 | 197,400 | +0.03(+0.40%) |
Sep 17, 2019 | 7.600 | 7.660 | 7.500 | 7.510 | 142,609 | -0.08(-1.05%) |
Sep 16, 2019 | 7.690 | 7.760 | 7.560 | 7.590 | 289,307 | -0.21(-2.69%) |
Sep 13, 2019 | 7.750 | 7.890 | 7.750 | 7.800 | 317,375 | +0.09(+1.17%) |
Sep 12, 2019 | 7.680 | 7.750 | 7.680 | 7.710 | 283,181 | +0.01(+0.13%) |
Sep 11, 2019 | 7.750 | 7.760 | 7.630 | 7.700 | 231,961 | -0.05(-0.65%) |
Sep 10, 2019 | 7.810 | 7.810 | 7.700 | 7.750 | 143,408 | -0.10(-1.27%) |
Sep 09, 2019 | 7.780 | 7.880 | 7.730 | 7.850 | 149,820 | +0.06(+0.77%) |
Sep 06, 2019 | 7.770 | 7.800 | 7.730 | 7.790 | 111,604 | -0.01(-0.13%) |
Sep 05, 2019 | 7.610 | 7.800 | 7.550 | 7.800 | 170,869 | +0.21(+2.77%) |
Sep 04, 2019 | 7.590 | 7.620 | 7.550 | 7.590 | 96,822 | +0.02(+0.26%) |
Sep 03, 2019 | 7.570 | 7.630 | 7.490 | 7.570 | 182,520 | +0.04(+0.53%) |
Aug 30, 2019 | 7.530 | 7.530 | 7.530 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 7.570 | 7.620 | 7.530 | 7.530 | 147,802 | -0.03(-0.40%) |
Aug 28, 2019 | 7.560 | 7.580 | 7.510 | 7.560 | 166,495 | -0.02(-0.26%) |
Aug 27, 2019 | 7.660 | 7.680 | 7.550 | 7.580 | 230,337 | -0.08(-1.04%) |
Aug 26, 2019 | 7.610 | 7.730 | 7.610 | 7.660 | 136,971 | -0.02(-0.26%) |
Aug 23, 2019 | 7.740 | 7.750 | 7.630 | 7.680 | 241,481 | -0.06(-0.78%) |
Aug 22, 2019 | 7.730 | 7.800 | 7.730 | 7.740 | 307,055 | -0.01(-0.13%) |
Aug 21, 2019 | 7.720 | 7.800 | 7.680 | 7.750 | 291,716 | -0.01(-0.13%) |
Aug 20, 2019 | 7.760 | 7.800 | 7.720 | 7.760 | 213,083 | +0.00(+0.00%) |
Aug 19, 2019 | 7.750 | 7.830 | 7.720 | 7.760 | 140,117 | -0.03(-0.39%) |
Aug 16, 2019 | 7.740 | 7.810 | 7.670 | 7.790 | 175,295 | +0.07(+0.91%) |
Aug 15, 2019 | 7.750 | 7.800 | 7.650 | 7.720 | 99,708 | -0.05(-0.64%) |
Aug 14, 2019 | 7.790 | 7.890 | 7.760 | 7.770 | 260,092 | -0.07(-0.89%) |
Aug 13, 2019 | 7.780 | 7.880 | 7.770 | 7.840 | 322,072 | +0.09(+1.16%) |
Aug 12, 2019 | 7.470 | 7.890 | 7.470 | 7.750 | 510,806 | +0.18(+2.38%) |
Aug 09, 2019 | 7.430 | 7.580 | 7.410 | 7.570 | 263,147 | +0.13(+1.75%) |
Aug 08, 2019 | 7.440 | 7.530 | 7.400 | 7.440 | 241,297 | +0.06(+0.81%) |
Aug 07, 2019 | 7.400 | 7.440 | 7.350 | 7.380 | 262,797 | -0.07(-0.94%) |
Aug 06, 2019 | 7.520 | 7.520 | 7.390 | 7.450 | 368,387 | -0.08(-1.06%) |
Aug 02, 2019 | 7.530 | 7.530 | 7.530 | 0 | -0.01(-0.13%) | |
Aug 01, 2019 | 7.480 | 7.590 | 7.460 | 7.540 | 183,181 | +0.05(+0.67%) |
Jul 31, 2019 | 7.490 | 7.550 | 7.470 | 7.490 | 206,608 | +0.00(+0.00%) |
Jul 30, 2019 | 7.470 | 7.600 | 7.470 | 7.490 | 212,742 | +0.02(+0.27%) |
Jul 29, 2019 | 7.430 | 7.520 | 7.430 | 7.470 | 195,746 | +0.03(+0.40%) |
Jul 26, 2019 | 7.440 | 7.460 | 7.410 | 7.440 | 144,752 | -0.01(-0.13%) |
Jul 25, 2019 | 7.450 | 7.460 | 7.420 | 7.450 | 131,391 | +0.00(+0.00%) |
Jul 24, 2019 | 7.490 | 7.520 | 7.440 | 7.450 | 174,988 | -0.03(-0.40%) |
Jul 23, 2019 | 7.540 | 7.540 | 7.430 | 7.480 | 213,257 | -0.05(-0.66%) |
Jul 22, 2019 | 7.530 | 7.630 | 7.470 | 7.530 | 214,135 | -0.02(-0.26%) |
Jul 19, 2019 | 7.480 | 7.580 | 7.470 | 7.550 | 280,884 | +0.05(+0.67%) |
Jul 18, 2019 | 7.450 | 7.550 | 7.450 | 7.500 | 316,534 | +0.02(+0.27%) |
Jul 17, 2019 | 7.470 | 7.520 | 7.420 | 7.480 | 123,697 | +0.05(+0.67%) |
Jul 16, 2019 | 7.440 | 7.490 | 7.420 | 7.430 | 198,225 | -0.02(-0.27%) |
Jul 15, 2019 | 7.470 | 7.530 | 7.430 | 7.450 | 128,236 | -0.01(-0.13%) |
Jul 12, 2019 | 7.470 | 7.530 | 7.420 | 7.460 | 243,936 | -0.04(-0.53%) |
Jul 11, 2019 | 7.500 | 7.550 | 7.410 | 7.500 | 358,202 | -0.02(-0.27%) |
Jul 10, 2019 | 7.450 | 7.540 | 7.450 | 7.520 | 80,772 | +0.05(+0.67%) |
Jul 09, 2019 | 7.440 | 7.480 | 7.390 | 7.470 | 205,280 | +0.05(+0.67%) |
Jul 08, 2019 | 7.560 | 7.580 | 7.410 | 7.420 | 190,020 | -0.12(-1.59%) |
Jul 05, 2019 | 7.540 | 7.620 | 7.530 | 7.540 | 88,576 | +0.03(+0.40%) |
Jul 04, 2019 | 7.560 | 7.570 | 7.470 | 7.510 | 145,732 | -0.06(-0.79%) |
Jul 03, 2019 | 7.740 | 7.770 | 7.540 | 7.570 | 109,603 | -0.18(-2.32%) |