Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.225 | 7.243 | 7.100 | 7.175 | 78,698 | -0.04(-0.52%) |
Sep 27, 2019 | 7.175 | 7.237 | 7.169 | 7.212 | 43,388 | +0.04(+0.52%) |
Sep 26, 2019 | 7.237 | 7.237 | 7.172 | 7.175 | 17,543 | -0.01(-0.17%) |
Sep 25, 2019 | 7.194 | 7.212 | 7.144 | 7.187 | 53,729 | -0.04(-0.60%) |
Sep 24, 2019 | 7.187 | 7.299 | 7.169 | 7.231 | 43,740 | +0.04(+0.61%) |
Sep 23, 2019 | 7.187 | 7.221 | 7.181 | 7.187 | 28,229 | -0.02(-0.26%) |
Sep 20, 2019 | 7.131 | 7.251 | 7.131 | 7.206 | 27,479 | +0.05(+0.70%) |
Sep 19, 2019 | 7.119 | 7.198 | 7.119 | 7.156 | 51,934 | +0.00(+0.00%) |
Sep 18, 2019 | 7.150 | 7.172 | 7.094 | 7.156 | 42,507 | +0.01(+0.09%) |
Sep 17, 2019 | 7.113 | 7.196 | 7.113 | 7.150 | 20,149 | +0.02(+0.35%) |
Sep 16, 2019 | 7.250 | 7.256 | 7.094 | 7.125 | 106,558 | -0.11(-1.46%) |
Sep 13, 2019 | 7.250 | 7.250 | 7.144 | 7.231 | 38,245 | +0.04(+0.61%) |
Sep 12, 2019 | 7.131 | 7.221 | 7.131 | 7.187 | 48,077 | +0.00(+0.03%) |
Sep 11, 2019 | 7.099 | 7.185 | 7.062 | 7.185 | 58,449 | +0.09(+1.22%) |
Sep 10, 2019 | 7.092 | 7.136 | 7.037 | 7.099 | 84,168 | -0.04(-0.52%) |
Sep 09, 2019 | 7.179 | 7.222 | 7.099 | 7.136 | 46,247 | -0.04(-0.60%) |
Sep 06, 2019 | 7.185 | 7.252 | 7.160 | 7.179 | 11,664 | +0.06(+0.78%) |
Sep 05, 2019 | 7.173 | 7.253 | 7.123 | 7.123 | 52,930 | -0.03(-0.43%) |
Sep 04, 2019 | 7.037 | 7.154 | 7.012 | 7.154 | 75,541 | +0.09(+1.31%) |
Sep 03, 2019 | 7.086 | 7.086 | 7.000 | 7.062 | 62,140 | -0.04(-0.52%) |
Aug 30, 2019 | 7.117 | 7.129 | 7.027 | 7.099 | 54,595 | +0.02(+0.35%) |
Aug 29, 2019 | 6.994 | 7.074 | 6.929 | 7.074 | 43,316 | +0.12(+1.78%) |
Aug 28, 2019 | 6.913 | 7.111 | 6.883 | 6.950 | 99,696 | +0.04(+0.63%) |
Aug 27, 2019 | 7.037 | 7.068 | 6.907 | 6.907 | 56,990 | -0.10(-1.41%) |
Aug 26, 2019 | 7.037 | 7.087 | 7.006 | 7.006 | 36,349 | -0.02(-0.26%) |
Aug 23, 2019 | 7.031 | 7.111 | 6.996 | 7.024 | 39,043 | -0.07(-1.04%) |
Aug 22, 2019 | 7.129 | 7.185 | 7.099 | 7.099 | 34,988 | -0.02(-0.35%) |
Aug 21, 2019 | 7.191 | 7.191 | 7.043 | 7.123 | 55,220 | -0.06(-0.86%) |
Aug 20, 2019 | 7.092 | 7.197 | 7.044 | 7.185 | 55,695 | +0.15(+2.11%) |
Aug 19, 2019 | 7.099 | 7.129 | 7.018 | 7.037 | 63,601 | +0.04(+0.53%) |
Aug 16, 2019 | 6.944 | 7.031 | 6.858 | 7.000 | 74,846 | +0.05(+0.71%) |
Aug 15, 2019 | 6.913 | 7.074 | 6.864 | 6.950 | 116,361 | +0.02(+0.36%) |
Aug 14, 2019 | 7.154 | 7.154 | 6.883 | 6.926 | 167,427 | -0.33(-4.51%) |
Aug 13, 2019 | 7.160 | 7.300 | 7.160 | 7.253 | 73,525 | +0.02(+0.26%) |
Aug 12, 2019 | 7.315 | 7.376 | 7.099 | 7.234 | 118,145 | -0.11(-1.51%) |
Aug 09, 2019 | 7.432 | 7.432 | 7.321 | 7.345 | 70,634 | -0.07(-0.88%) |
Aug 08, 2019 | 7.319 | 7.432 | 7.288 | 7.411 | 189,454 | +0.06(+0.83%) |
Aug 07, 2019 | 7.301 | 7.404 | 7.246 | 7.350 | 64,123 | +0.00(+0.00%) |
Aug 06, 2019 | 7.307 | 7.405 | 7.288 | 7.350 | 60,846 | +0.07(+1.01%) |
Aug 05, 2019 | 7.601 | 7.601 | 7.270 | 7.276 | 317,517 | -0.36(-4.73%) |
Aug 02, 2019 | 7.625 | 7.650 | 7.612 | 7.638 | 34,777 | +0.01(+0.16%) |
Aug 01, 2019 | 7.699 | 7.711 | 7.595 | 7.625 | 99,708 | -0.07(-0.88%) |
Jul 31, 2019 | 7.742 | 7.776 | 7.651 | 7.693 | 55,816 | -0.01(-0.16%) |
Jul 30, 2019 | 7.742 | 7.745 | 7.693 | 7.705 | 17,999 | -0.04(-0.47%) |
Jul 29, 2019 | 7.693 | 7.748 | 7.693 | 7.742 | 38,790 | +0.05(+0.64%) |
Jul 26, 2019 | 7.711 | 7.742 | 7.680 | 7.693 | 42,940 | +0.02(+0.24%) |
Jul 25, 2019 | 7.723 | 7.723 | 7.662 | 7.674 | 22,172 | +0.01(+0.08%) |
Jul 24, 2019 | 7.680 | 7.726 | 7.662 | 7.668 | 21,506 | -0.04(-0.48%) |
Jul 23, 2019 | 7.705 | 7.723 | 7.662 | 7.705 | 32,038 | +0.03(+0.35%) |
Jul 22, 2019 | 7.625 | 7.708 | 7.619 | 7.678 | 36,375 | +0.02(+0.29%) |
Jul 19, 2019 | 7.680 | 7.680 | 7.595 | 7.656 | 52,410 | +0.00(+0.00%) |
Jul 18, 2019 | 7.607 | 7.665 | 7.558 | 7.656 | 63,899 | -0.01(-0.16%) |
Jul 17, 2019 | 7.638 | 7.711 | 7.589 | 7.668 | 81,587 | +0.04(+0.48%) |
Jul 16, 2019 | 7.607 | 7.694 | 7.595 | 7.631 | 26,404 | +0.02(+0.27%) |
Jul 15, 2019 | 7.699 | 7.748 | 7.546 | 7.611 | 159,835 | -0.09(-1.14%) |
Jul 12, 2019 | 7.711 | 7.748 | 7.687 | 7.699 | 23,184 | -0.01(-0.08%) |
Jul 11, 2019 | 7.760 | 7.815 | 7.688 | 7.705 | 64,350 | -0.03(-0.36%) |
Jul 10, 2019 | 7.782 | 7.812 | 7.697 | 7.733 | 191,074 | -0.08(-1.01%) |
Jul 09, 2019 | 7.776 | 7.879 | 7.776 | 7.812 | 45,661 | +0.00(+0.00%) |
Jul 08, 2019 | 7.867 | 7.958 | 7.729 | 7.812 | 64,990 | -0.01(-0.08%) |
Jul 05, 2019 | 7.818 | 7.871 | 7.751 | 7.818 | 59,215 | -0.02(-0.31%) |
Jul 03, 2019 | 7.855 | 7.897 | 7.780 | 7.843 | 46,878 | +0.04(+0.55%) |
Jul 02, 2019 | 7.660 | 7.890 | 7.660 | 7.800 | 171,422 | +0.19(+2.48%) |