Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.710 | 8.310 | 7.710 | 8.014 | 30,672 | +0.19(+2.37%) |
Sep 27, 2019 | 7.784 | 8.288 | 7.661 | 7.828 | 61,783 | +0.25(+3.32%) |
Sep 26, 2019 | 7.673 | 7.710 | 7.544 | 7.577 | 8,196 | -0.09(-1.15%) |
Sep 25, 2019 | 7.613 | 7.760 | 7.613 | 7.665 | 6,410 | -0.04(-0.53%) |
Sep 24, 2019 | 7.512 | 7.739 | 7.512 | 7.706 | 12,438 | -0.00(-0.05%) |
Sep 23, 2019 | 7.465 | 7.761 | 7.465 | 7.710 | 11,657 | +0.19(+2.46%) |
Sep 20, 2019 | 7.294 | 7.524 | 7.294 | 7.524 | 3,912 | +0.29(+4.00%) |
Sep 19, 2019 | 7.420 | 7.554 | 7.235 | 7.235 | 17,883 | -0.24(-3.27%) |
Sep 18, 2019 | 7.539 | 7.575 | 7.369 | 7.480 | 16,102 | -0.15(-1.91%) |
Sep 17, 2019 | 7.420 | 7.710 | 7.420 | 7.626 | 6,709 | -0.01(-0.13%) |
Sep 16, 2019 | 7.539 | 7.799 | 7.524 | 7.635 | 25,263 | -0.19(-2.37%) |
Sep 13, 2019 | 7.739 | 7.858 | 7.732 | 7.821 | 8,228 | +0.10(+1.25%) |
Sep 12, 2019 | 7.717 | 7.769 | 7.717 | 7.724 | 6,941 | -0.10(-1.31%) |
Sep 11, 2019 | 7.855 | 7.855 | 7.609 | 7.827 | 10,681 | +0.05(+0.70%) |
Sep 10, 2019 | 7.939 | 7.947 | 7.598 | 7.773 | 11,803 | -0.13(-1.64%) |
Sep 09, 2019 | 7.406 | 7.969 | 7.406 | 7.902 | 13,058 | +0.40(+5.34%) |
Sep 06, 2019 | 7.472 | 7.642 | 7.472 | 7.502 | 20,909 | +0.07(+0.90%) |
Sep 05, 2019 | 7.339 | 7.628 | 7.303 | 7.435 | 20,182 | -0.05(-0.69%) |
Sep 04, 2019 | 7.301 | 7.702 | 7.301 | 7.487 | 17,332 | +0.04(+0.50%) |
Sep 03, 2019 | 7.311 | 7.545 | 7.311 | 7.450 | 20,470 | +0.10(+1.41%) |
Aug 30, 2019 | 7.302 | 7.658 | 7.204 | 7.346 | 75,407 | +0.05(+0.71%) |
Aug 29, 2019 | 7.324 | 7.376 | 7.294 | 7.294 | 8,181 | -0.06(-0.81%) |
Aug 28, 2019 | 7.175 | 7.606 | 7.175 | 7.354 | 18,289 | +0.09(+1.22%) |
Aug 27, 2019 | 7.128 | 7.287 | 7.102 | 7.265 | 29,967 | +0.12(+1.67%) |
Aug 26, 2019 | 7.079 | 7.145 | 7.061 | 7.145 | 18,321 | +0.10(+1.46%) |
Aug 23, 2019 | 6.968 | 7.057 | 6.894 | 7.042 | 15,783 | -0.01(-0.11%) |
Aug 22, 2019 | 7.005 | 7.079 | 6.957 | 7.050 | 38,812 | +0.04(+0.63%) |
Aug 21, 2019 | 7.079 | 7.184 | 6.902 | 7.005 | 25,877 | -0.07(-1.05%) |
Aug 20, 2019 | 7.042 | 7.131 | 7.035 | 7.079 | 30,701 | +0.10(+1.43%) |
Aug 19, 2019 | 7.079 | 7.183 | 6.790 | 6.979 | 35,362 | +0.00(+0.03%) |
Aug 16, 2019 | 6.824 | 7.082 | 6.824 | 6.978 | 23,951 | +0.10(+1.45%) |
Aug 15, 2019 | 6.942 | 6.942 | 6.722 | 6.878 | 34,667 | +0.11(+1.65%) |
Aug 14, 2019 | 6.941 | 7.072 | 6.766 | 6.766 | 22,766 | -0.28(-4.04%) |
Aug 13, 2019 | 6.978 | 7.087 | 6.941 | 7.051 | 3,550 | +0.11(+1.58%) |
Aug 12, 2019 | 7.014 | 7.058 | 6.941 | 6.941 | 1,987 | -0.07(-1.04%) |
Aug 09, 2019 | 6.922 | 7.253 | 6.802 | 7.014 | 34,901 | -0.17(-2.34%) |
Aug 08, 2019 | 6.926 | 7.343 | 6.926 | 7.182 | 37,538 | +0.29(+4.28%) |
Aug 07, 2019 | 6.941 | 6.978 | 6.853 | 6.888 | 21,948 | -0.16(-2.21%) |
Aug 06, 2019 | 6.985 | 7.072 | 6.978 | 7.043 | 6,131 | +0.01(+0.10%) |
Aug 05, 2019 | 6.858 | 7.167 | 6.853 | 7.036 | 7,715 | -0.20(-2.82%) |
Aug 02, 2019 | 7.277 | 7.299 | 7.241 | 7.241 | 2,737 | +0.00(+0.00%) |
Aug 01, 2019 | 7.350 | 7.474 | 7.241 | 7.241 | 2,496 | -0.07(-0.90%) |
Jul 31, 2019 | 7.248 | 7.489 | 7.248 | 7.306 | 9,884 | +0.00(+0.00%) |
Jul 30, 2019 | 7.343 | 7.431 | 7.124 | 7.306 | 3,566 | -0.04(-0.50%) |
Jul 29, 2019 | 7.482 | 7.518 | 7.343 | 7.343 | 4,973 | -0.11(-1.47%) |
Jul 26, 2019 | 7.452 | 7.511 | 7.452 | 7.452 | 7,254 | +0.02(+0.29%) |
Jul 25, 2019 | 7.526 | 7.526 | 7.343 | 7.431 | 14,119 | -0.06(-0.78%) |
Jul 24, 2019 | 7.373 | 7.817 | 7.373 | 7.489 | 8,522 | +0.13(+1.79%) |
Jul 23, 2019 | 7.452 | 7.847 | 7.357 | 7.357 | 8,596 | +0.07(+1.00%) |
Jul 22, 2019 | 7.343 | 7.648 | 7.284 | 7.284 | 34,143 | -0.02(-0.30%) |
Jul 19, 2019 | 7.277 | 7.306 | 7.080 | 7.306 | 22,856 | +0.08(+1.10%) |
Jul 18, 2019 | 7.079 | 7.306 | 6.883 | 7.226 | 62,144 | +0.38(+5.56%) |
Jul 17, 2019 | 6.977 | 6.977 | 6.795 | 6.846 | 18,939 | -0.07(-0.95%) |
Jul 16, 2019 | 6.939 | 6.979 | 6.904 | 6.912 | 11,977 | +0.01(+0.11%) |
Jul 15, 2019 | 6.929 | 6.929 | 6.904 | 6.904 | 2,826 | +0.00(+0.00%) |
Jul 12, 2019 | 7.051 | 7.126 | 6.903 | 6.904 | 4,242 | -0.17(-2.38%) |
Jul 11, 2019 | 6.934 | 7.072 | 6.868 | 7.072 | 5,348 | +0.17(+2.49%) |
Jul 10, 2019 | 6.941 | 6.957 | 6.901 | 6.901 | 3,059 | -0.13(-1.88%) |
Jul 09, 2019 | 6.984 | 7.047 | 6.978 | 7.033 | 3,022 | +0.09(+1.30%) |
Jul 08, 2019 | 7.051 | 7.051 | 6.904 | 6.943 | 2,511 | -0.11(-1.53%) |
Jul 05, 2019 | 7.051 | 7.051 | 6.904 | 7.051 | 2,463 | +0.13(+1.90%) |
Jul 03, 2019 | 7.102 | 7.102 | 6.919 | 6.919 | 1,094 | -0.10(-1.44%) |
Jul 02, 2019 | 7.058 | 7.058 | 7.020 | 7.020 | 3,442 | -0.09(-1.25%) |