Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.163 | 7.180 | 7.097 | 7.172 | 34,875,528 | +0.04(+0.59%) |
Oct 30, 2019 | 7.214 | 7.214 | 7.113 | 7.130 | 34,353,824 | -0.08(-1.16%) |
Oct 29, 2019 | 7.172 | 7.272 | 7.172 | 7.214 | 44,040,644 | +0.03(+0.35%) |
Oct 28, 2019 | 7.314 | 7.314 | 7.163 | 7.189 | 47,465,600 | -0.09(-1.26%) |
Oct 25, 2019 | 7.239 | 7.305 | 7.197 | 7.280 | 61,532,540 | +0.10(+1.40%) |
Oct 24, 2019 | 7.406 | 7.422 | 7.138 | 7.180 | 145,030,592 | -0.51(-6.62%) |
Oct 23, 2019 | 7.522 | 7.689 | 7.489 | 7.689 | 55,829,224 | +0.12(+1.54%) |
Oct 22, 2019 | 7.522 | 7.631 | 7.481 | 7.573 | 43,114,324 | +0.03(+0.44%) |
Oct 21, 2019 | 7.673 | 7.714 | 7.522 | 7.539 | 40,498,228 | -0.09(-1.20%) |
Oct 18, 2019 | 7.467 | 7.656 | 7.467 | 7.631 | 51,657,576 | +0.15(+1.98%) |
Oct 17, 2019 | 7.491 | 7.508 | 7.417 | 7.483 | 34,877,624 | +0.03(+0.44%) |
Oct 16, 2019 | 7.483 | 7.549 | 7.442 | 7.450 | 33,340,170 | +0.00(+0.00%) |
Oct 15, 2019 | 7.261 | 7.475 | 7.212 | 7.450 | 37,787,988 | +0.21(+2.83%) |
Oct 14, 2019 | 7.245 | 7.261 | 7.196 | 7.245 | 30,975,350 | +0.03(+0.46%) |
Oct 11, 2019 | 7.171 | 7.286 | 7.171 | 7.212 | 41,647,724 | +0.13(+1.86%) |
Oct 10, 2019 | 7.048 | 7.105 | 6.998 | 7.081 | 34,352,324 | +0.05(+0.70%) |
Oct 09, 2019 | 7.072 | 7.097 | 7.031 | 7.031 | 20,666,746 | +0.02(+0.23%) |
Oct 08, 2019 | 7.105 | 7.114 | 6.982 | 7.015 | 38,463,800 | -0.12(-1.61%) |
Oct 07, 2019 | 7.146 | 7.220 | 7.072 | 7.130 | 35,903,144 | -0.05(-0.69%) |
Oct 04, 2019 | 7.163 | 7.196 | 7.114 | 7.179 | 34,204,884 | +0.02(+0.34%) |
Oct 03, 2019 | 7.023 | 7.155 | 6.941 | 7.155 | 50,215,692 | +0.08(+1.16%) |
Oct 02, 2019 | 7.270 | 7.278 | 6.933 | 7.072 | 83,127,240 | -0.24(-3.26%) |
Oct 01, 2019 | 7.549 | 7.590 | 7.286 | 7.311 | 48,296,376 | -0.21(-2.84%) |
Sep 30, 2019 | 7.491 | 7.565 | 7.475 | 7.524 | 27,382,778 | +0.07(+0.88%) |
Sep 27, 2019 | 7.508 | 7.886 | 7.442 | 7.458 | 39,519,580 | -0.05(-0.66%) |
Sep 26, 2019 | 7.582 | 7.582 | 7.450 | 7.508 | 32,374,636 | -0.05(-0.65%) |
Sep 25, 2019 | 7.475 | 7.582 | 7.467 | 7.557 | 25,024,452 | +0.07(+0.99%) |
Sep 24, 2019 | 7.549 | 7.582 | 7.434 | 7.483 | 40,376,784 | -0.04(-0.55%) |
Sep 23, 2019 | 7.500 | 7.582 | 7.458 | 7.524 | 28,717,840 | -0.01(-0.11%) |
Sep 20, 2019 | 7.500 | 7.639 | 7.483 | 7.532 | 46,403,872 | +0.06(+0.77%) |
Sep 19, 2019 | 7.647 | 7.664 | 7.475 | 7.475 | 35,459,872 | -0.12(-1.62%) |
Sep 18, 2019 | 7.606 | 7.689 | 7.574 | 7.598 | 29,794,502 | -0.02(-0.32%) |
Sep 17, 2019 | 7.615 | 7.647 | 7.541 | 7.623 | 33,491,712 | -0.02(-0.22%) |
Sep 16, 2019 | 7.689 | 7.762 | 7.590 | 7.639 | 60,933,904 | -0.12(-1.59%) |
Sep 13, 2019 | 7.779 | 7.877 | 7.754 | 7.762 | 33,066,126 | +0.03(+0.42%) |
Sep 12, 2019 | 7.689 | 7.787 | 7.656 | 7.730 | 43,442,900 | -0.01(-0.11%) |
Sep 11, 2019 | 7.631 | 7.746 | 7.631 | 7.738 | 41,481,176 | +0.00(+0.00%) |
Sep 10, 2019 | 7.458 | 7.738 | 7.426 | 7.738 | 85,907,064 | -0.10(-1.26%) |
Sep 09, 2019 | 7.713 | 7.927 | 7.713 | 7.836 | 58,480,316 | +0.16(+2.14%) |
Sep 06, 2019 | 7.697 | 7.730 | 7.557 | 7.672 | 35,560,584 | +0.00(+0.00%) |
Sep 05, 2019 | 7.598 | 7.721 | 7.598 | 7.672 | 44,605,244 | +0.11(+1.52%) |
Sep 04, 2019 | 7.532 | 7.582 | 7.450 | 7.557 | 33,366,792 | +0.08(+1.10%) |
Sep 03, 2019 | 7.541 | 7.557 | 7.426 | 7.475 | 32,056,318 | -0.06(-0.76%) |
Aug 30, 2019 | 7.532 | 7.582 | 7.475 | 7.532 | 39,030,792 | +0.04(+0.55%) |
Aug 29, 2019 | 7.475 | 7.508 | 7.417 | 7.491 | 26,802,848 | +0.10(+1.33%) |
Aug 28, 2019 | 7.163 | 7.426 | 7.146 | 7.393 | 42,788,716 | +0.20(+2.74%) |
Aug 27, 2019 | 7.302 | 7.319 | 7.187 | 7.196 | 28,034,368 | -0.05(-0.68%) |
Aug 26, 2019 | 7.294 | 7.319 | 7.220 | 7.245 | 38,822,728 | +0.04(+0.57%) |
Aug 23, 2019 | 7.302 | 7.385 | 7.171 | 7.204 | 54,768,040 | -0.22(-2.99%) |
Aug 22, 2019 | 7.434 | 7.508 | 7.409 | 7.426 | 25,537,682 | +0.00(+0.00%) |
Aug 21, 2019 | 7.409 | 7.434 | 7.368 | 7.426 | 24,879,808 | +0.07(+0.89%) |
Aug 20, 2019 | 7.393 | 7.450 | 7.335 | 7.360 | 30,568,176 | -0.06(-0.78%) |
Aug 19, 2019 | 7.434 | 7.475 | 7.409 | 7.417 | 26,587,474 | +0.06(+0.78%) |
Aug 16, 2019 | 7.327 | 7.393 | 7.237 | 7.360 | 33,320,078 | +0.08(+1.13%) |
Aug 15, 2019 | 7.442 | 7.442 | 7.212 | 7.278 | 49,520,632 | -0.11(-1.56%) |
Aug 14, 2019 | 7.500 | 7.516 | 7.360 | 7.393 | 55,953,848 | -0.21(-2.81%) |
Aug 13, 2019 | 7.631 | 7.738 | 7.541 | 7.606 | 34,468,428 | -0.02(-0.32%) |
Aug 12, 2019 | 7.713 | 7.746 | 7.623 | 7.631 | 26,231,364 | -0.13(-1.69%) |
Aug 09, 2019 | 7.836 | 7.869 | 7.713 | 7.762 | 47,161,704 | -0.09(-1.15%) |
Aug 08, 2019 | 7.853 | 7.902 | 7.812 | 7.853 | 31,005,966 | +0.02(+0.31%) |
Aug 07, 2019 | 7.746 | 7.853 | 7.656 | 7.828 | 52,398,692 | +0.04(+0.53%) |
Aug 06, 2019 | 7.738 | 7.812 | 7.689 | 7.787 | 63,122,832 | +0.21(+2.71%) |
Aug 05, 2019 | 7.541 | 7.615 | 7.442 | 7.582 | 58,372,648 | -0.04(-0.54%) |
Aug 02, 2019 | 7.606 | 7.672 | 7.565 | 7.623 | 50,516,260 | -0.02(-0.32%) |