Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.972 | 8.022 | 7.954 | 7.997 | 197,131 | +0.06(+0.70%) |
Oct 30, 2019 | 7.929 | 7.960 | 7.873 | 7.941 | 196,942 | +0.02(+0.31%) |
Oct 29, 2019 | 7.855 | 7.948 | 7.855 | 7.917 | 209,738 | +0.04(+0.55%) |
Oct 28, 2019 | 7.879 | 7.923 | 7.861 | 7.873 | 167,836 | -0.01(-0.08%) |
Oct 25, 2019 | 7.867 | 7.910 | 7.855 | 7.879 | 147,065 | +0.02(+0.24%) |
Oct 24, 2019 | 7.898 | 7.898 | 7.836 | 7.861 | 100,359 | -0.01(-0.16%) |
Oct 23, 2019 | 7.836 | 7.879 | 7.824 | 7.873 | 81,329 | +0.02(+0.32%) |
Oct 22, 2019 | 7.805 | 7.886 | 7.780 | 7.848 | 130,116 | +0.04(+0.48%) |
Oct 21, 2019 | 7.861 | 7.914 | 7.787 | 7.811 | 247,464 | +0.00(+0.06%) |
Oct 18, 2019 | 7.739 | 7.813 | 7.714 | 7.806 | 239,884 | +0.08(+1.04%) |
Oct 17, 2019 | 7.726 | 7.726 | 7.677 | 7.726 | 128,589 | +0.02(+0.32%) |
Oct 16, 2019 | 7.665 | 7.720 | 7.665 | 7.702 | 218,793 | +0.02(+0.32%) |
Oct 15, 2019 | 7.652 | 7.714 | 7.628 | 7.677 | 195,037 | +0.04(+0.48%) |
Oct 14, 2019 | 7.652 | 7.652 | 7.609 | 7.640 | 162,928 | -0.01(-0.08%) |
Oct 11, 2019 | 7.640 | 7.677 | 7.634 | 7.646 | 185,675 | +0.04(+0.49%) |
Oct 10, 2019 | 7.609 | 7.634 | 7.572 | 7.609 | 156,465 | +0.02(+0.32%) |
Oct 09, 2019 | 7.572 | 7.603 | 7.517 | 7.585 | 100,999 | +0.04(+0.49%) |
Oct 08, 2019 | 7.529 | 7.566 | 7.498 | 7.548 | 124,339 | +0.00(+0.00%) |
Oct 07, 2019 | 7.486 | 7.566 | 7.437 | 7.548 | 185,995 | +0.09(+1.16%) |
Oct 04, 2019 | 7.344 | 7.489 | 7.344 | 7.461 | 158,408 | +0.09(+1.25%) |
Oct 03, 2019 | 7.424 | 7.474 | 7.301 | 7.369 | 186,405 | -0.05(-0.66%) |
Oct 02, 2019 | 7.554 | 7.597 | 7.301 | 7.418 | 274,354 | -0.12(-1.63%) |
Oct 01, 2019 | 7.603 | 7.665 | 7.541 | 7.541 | 218,358 | -0.06(-0.81%) |
Sep 30, 2019 | 7.708 | 7.726 | 7.597 | 7.603 | 173,911 | -0.09(-1.20%) |
Sep 27, 2019 | 7.702 | 7.720 | 7.634 | 7.695 | 481,879 | +0.01(+0.08%) |
Sep 26, 2019 | 7.615 | 7.702 | 7.609 | 7.689 | 163,269 | +0.06(+0.81%) |
Sep 25, 2019 | 7.609 | 7.665 | 7.597 | 7.628 | 150,411 | +0.02(+0.24%) |
Sep 24, 2019 | 7.646 | 7.665 | 7.599 | 7.609 | 103,163 | -0.07(-0.88%) |
Sep 23, 2019 | 7.628 | 7.677 | 7.585 | 7.677 | 182,710 | +0.00(+0.00%) |
Sep 20, 2019 | 7.646 | 7.695 | 7.622 | 7.677 | 182,591 | +0.04(+0.56%) |
Sep 19, 2019 | 7.609 | 7.671 | 7.591 | 7.634 | 175,774 | +0.01(+0.16%) |
Sep 18, 2019 | 7.622 | 7.640 | 7.554 | 7.622 | 124,301 | +0.00(+0.00%) |
Sep 17, 2019 | 7.603 | 7.652 | 7.554 | 7.622 | 112,888 | -0.03(-0.40%) |
Sep 16, 2019 | 7.652 | 7.665 | 7.578 | 7.652 | 240,644 | +0.02(+0.23%) |
Sep 13, 2019 | 7.592 | 7.647 | 7.574 | 7.635 | 142,142 | +0.07(+0.97%) |
Sep 12, 2019 | 7.635 | 7.635 | 7.488 | 7.562 | 284,539 | -0.01(-0.08%) |
Sep 11, 2019 | 7.463 | 7.660 | 7.433 | 7.568 | 268,268 | +0.14(+1.90%) |
Sep 10, 2019 | 7.372 | 7.460 | 7.370 | 7.427 | 198,021 | +0.07(+0.92%) |
Sep 09, 2019 | 7.249 | 7.384 | 7.243 | 7.359 | 302,696 | +0.13(+1.87%) |
Sep 06, 2019 | 7.218 | 7.240 | 7.176 | 7.225 | 130,718 | +0.03(+0.43%) |
Sep 05, 2019 | 7.108 | 7.231 | 7.108 | 7.194 | 217,547 | +0.09(+1.21%) |
Sep 04, 2019 | 7.102 | 7.151 | 7.102 | 7.108 | 111,907 | +0.03(+0.43%) |
Sep 03, 2019 | 7.126 | 7.145 | 7.077 | 7.077 | 162,055 | -0.06(-0.77%) |
Aug 30, 2019 | 7.078 | 7.139 | 7.059 | 7.133 | 199,119 | +0.09(+1.30%) |
Aug 29, 2019 | 7.035 | 7.078 | 7.035 | 7.041 | 123,324 | +0.01(+0.17%) |
Aug 28, 2019 | 6.998 | 7.071 | 6.992 | 7.029 | 129,313 | +0.02(+0.26%) |
Aug 27, 2019 | 7.047 | 7.047 | 6.986 | 7.010 | 146,095 | -0.04(-0.52%) |
Aug 26, 2019 | 6.998 | 7.065 | 6.998 | 7.047 | 115,453 | +0.04(+0.61%) |
Aug 23, 2019 | 7.078 | 7.084 | 6.974 | 7.004 | 160,833 | -0.07(-0.95%) |
Aug 22, 2019 | 7.114 | 7.114 | 7.047 | 7.071 | 142,865 | +0.02(+0.35%) |
Aug 21, 2019 | 7.120 | 7.120 | 7.029 | 7.047 | 231,349 | -0.06(-0.86%) |
Aug 20, 2019 | 7.041 | 7.108 | 7.010 | 7.108 | 136,317 | +0.10(+1.40%) |
Aug 19, 2019 | 7.047 | 7.084 | 6.986 | 7.010 | 298,165 | +0.01(+0.16%) |
Aug 16, 2019 | 6.963 | 7.030 | 6.902 | 6.999 | 167,713 | +0.12(+1.77%) |
Aug 15, 2019 | 6.908 | 6.987 | 6.854 | 6.878 | 273,954 | -0.04(-0.53%) |
Aug 14, 2019 | 6.963 | 6.975 | 6.878 | 6.914 | 212,069 | -0.09(-1.22%) |
Aug 13, 2019 | 6.987 | 7.078 | 6.926 | 6.999 | 122,192 | +0.00(+0.00%) |
Aug 12, 2019 | 6.975 | 7.018 | 6.908 | 6.999 | 201,267 | +0.00(+0.00%) |
Aug 09, 2019 | 7.030 | 7.042 | 6.963 | 6.999 | 96,776 | -0.03(-0.43%) |
Aug 08, 2019 | 6.957 | 7.036 | 6.908 | 7.030 | 152,160 | +0.09(+1.22%) |
Aug 07, 2019 | 6.926 | 6.969 | 6.824 | 6.945 | 181,119 | +0.00(+0.00%) |
Aug 06, 2019 | 6.835 | 6.951 | 6.835 | 6.945 | 229,255 | +0.11(+1.60%) |
Aug 05, 2019 | 6.847 | 6.860 | 6.756 | 6.835 | 290,119 | -0.02(-0.27%) |
Aug 02, 2019 | 6.908 | 6.921 | 6.805 | 6.854 | 167,713 | -0.04(-0.62%) |