Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.278 | 7.323 | 7.233 | 7.305 | 1,340,864 | +0.11(+1.49%) |
Aug 29, 2019 | 7.135 | 7.233 | 7.135 | 7.198 | 642,511 | +0.09(+1.26%) |
Aug 28, 2019 | 7.126 | 7.126 | 7.068 | 7.108 | 646,662 | -0.03(-0.38%) |
Aug 27, 2019 | 7.180 | 7.260 | 7.126 | 7.135 | 1,123,843 | +0.00(+0.00%) |
Aug 26, 2019 | 7.207 | 7.242 | 7.126 | 7.135 | 882,218 | -0.04(-0.62%) |
Aug 23, 2019 | 7.323 | 7.345 | 7.171 | 7.180 | 682,638 | -0.15(-2.07%) |
Aug 22, 2019 | 7.403 | 7.403 | 7.323 | 7.332 | 348,594 | -0.06(-0.85%) |
Aug 21, 2019 | 7.367 | 7.421 | 7.341 | 7.394 | 943,168 | +0.06(+0.85%) |
Aug 20, 2019 | 7.323 | 7.354 | 7.287 | 7.332 | 820,957 | +0.04(+0.49%) |
Aug 19, 2019 | 7.358 | 7.367 | 7.287 | 7.296 | 1,136,987 | +0.00(+0.00%) |
Aug 16, 2019 | 7.323 | 7.349 | 7.269 | 7.296 | 996,298 | +0.00(+0.00%) |
Aug 15, 2019 | 7.287 | 7.341 | 7.224 | 7.296 | 1,158,020 | +0.08(+1.11%) |
Aug 14, 2019 | 7.162 | 7.251 | 7.126 | 7.215 | 1,551,863 | -0.03(-0.37%) |
Aug 13, 2019 | 7.099 | 7.323 | 7.055 | 7.242 | 1,844,072 | +0.12(+1.63%) |
Aug 12, 2019 | 6.992 | 7.189 | 6.965 | 7.126 | 1,376,952 | -0.35(-4.66%) |
Aug 09, 2019 | 7.278 | 7.501 | 7.260 | 7.474 | 1,995,284 | +0.19(+2.57%) |
Aug 08, 2019 | 7.171 | 7.287 | 7.153 | 7.287 | 986,490 | +0.16(+2.26%) |
Aug 07, 2019 | 7.028 | 7.189 | 6.948 | 7.126 | 1,813,826 | +0.05(+0.76%) |
Aug 06, 2019 | 7.144 | 7.144 | 6.974 | 7.073 | 3,006,525 | +0.03(+0.38%) |
Aug 05, 2019 | 7.207 | 7.207 | 6.970 | 7.046 | 1,916,818 | -0.21(-2.95%) |
Aug 02, 2019 | 7.314 | 7.332 | 7.215 | 7.260 | 792,828 | -0.10(-1.33%) |
Aug 01, 2019 | 7.385 | 7.457 | 7.341 | 7.358 | 1,296,482 | -0.01(-0.12%) |
Jul 31, 2019 | 7.760 | 7.760 | 7.327 | 7.367 | 730,030 | -0.04(-0.60%) |
Jul 30, 2019 | 7.501 | 7.528 | 7.394 | 7.412 | 867,867 | -0.09(-1.19%) |
Jul 29, 2019 | 7.519 | 7.546 | 7.466 | 7.501 | 747,051 | +0.00(+0.00%) |
Jul 26, 2019 | 7.501 | 7.510 | 7.474 | 7.501 | 1,630,112 | +0.02(+0.24%) |
Jul 25, 2019 | 7.492 | 7.501 | 7.407 | 7.483 | 1,918,953 | +0.00(+0.00%) |
Jul 24, 2019 | 7.519 | 7.519 | 7.474 | 7.483 | 774,457 | -0.04(-0.48%) |
Jul 23, 2019 | 7.564 | 7.564 | 7.457 | 7.519 | 1,388,337 | -0.02(-0.24%) |
Jul 22, 2019 | 7.573 | 7.573 | 7.510 | 7.537 | 1,557,330 | +0.00(+0.00%) |
Jul 19, 2019 | 7.528 | 7.595 | 7.474 | 7.537 | 1,792,037 | +0.01(+0.12%) |
Jul 18, 2019 | 7.555 | 7.564 | 7.519 | 7.528 | 2,018,495 | -0.02(-0.24%) |
Jul 17, 2019 | 7.537 | 7.568 | 7.510 | 7.546 | 1,314,763 | +0.02(+0.24%) |
Jul 16, 2019 | 7.582 | 7.582 | 7.466 | 7.528 | 655,784 | -0.04(-0.47%) |
Jul 15, 2019 | 7.501 | 7.564 | 7.501 | 7.564 | 1,051,472 | +0.05(+0.71%) |
Jul 12, 2019 | 7.537 | 7.546 | 7.457 | 7.510 | 6,458,077 | -0.04(-0.47%) |
Jul 11, 2019 | 7.519 | 7.566 | 7.483 | 7.546 | 1,893,647 | +0.04(+0.60%) |
Jul 10, 2019 | 7.510 | 7.564 | 7.457 | 7.501 | 1,197,355 | +0.04(+0.60%) |
Jul 09, 2019 | 7.483 | 7.483 | 7.399 | 7.457 | 674,245 | -0.03(-0.36%) |
Jul 08, 2019 | 7.608 | 7.635 | 7.457 | 7.483 | 783,623 | -0.13(-1.76%) |
Jul 05, 2019 | 7.653 | 7.653 | 7.501 | 7.617 | 610,858 | -0.04(-0.58%) |
Jul 03, 2019 | 7.662 | 7.707 | 7.617 | 7.662 | 814,888 | -0.02(-0.23%) |
Jul 02, 2019 | 7.796 | 7.850 | 7.653 | 7.680 | 796,615 | -0.10(-1.26%) |
Jul 01, 2019 | 7.921 | 7.975 | 7.747 | 7.778 | 1,836,386 | -0.14(-1.80%) |
Jun 28, 2019 | 7.662 | 7.948 | 7.662 | 7.921 | 1,139,970 | +0.34(+4.48%) |
Jun 27, 2019 | 7.537 | 7.644 | 7.537 | 7.582 | 667,553 | +0.04(+0.59%) |
Jun 26, 2019 | 7.671 | 7.671 | 7.537 | 7.537 | 502,491 | -0.07(-0.94%) |
Jun 25, 2019 | 7.626 | 7.680 | 7.573 | 7.608 | 423,296 | +0.00(+0.00%) |
Jun 24, 2019 | 7.501 | 7.689 | 7.483 | 7.608 | 411,459 | +0.13(+1.67%) |
Jun 21, 2019 | 7.626 | 7.658 | 7.474 | 7.483 | 1,283,194 | -0.15(-1.99%) |
Jun 20, 2019 | 7.501 | 7.671 | 7.501 | 7.635 | 704,133 | +0.16(+2.15%) |
Jun 19, 2019 | 7.501 | 7.506 | 7.394 | 7.474 | 504,549 | -0.01(-0.12%) |
Jun 18, 2019 | 7.439 | 7.537 | 7.389 | 7.483 | 528,731 | +0.13(+1.70%) |
Jun 17, 2019 | 7.412 | 7.477 | 7.349 | 7.358 | 300,119 | -0.07(-0.96%) |
Jun 14, 2019 | 7.474 | 7.501 | 7.390 | 7.430 | 668,640 | -0.06(-0.83%) |
Jun 13, 2019 | 7.483 | 7.519 | 7.439 | 7.492 | 417,700 | +0.05(+0.72%) |
Jun 12, 2019 | 7.439 | 7.509 | 7.412 | 7.439 | 512,157 | -0.04(-0.60%) |
Jun 11, 2019 | 7.421 | 7.501 | 7.381 | 7.483 | 328,865 | +0.15(+2.07%) |
Jun 10, 2019 | 7.323 | 7.385 | 7.305 | 7.332 | 264,595 | +0.01(+0.12%) |
Jun 07, 2019 | 7.332 | 7.385 | 7.296 | 7.323 | 369,314 | +0.05(+0.74%) |
Jun 06, 2019 | 7.242 | 7.278 | 7.157 | 7.269 | 623,936 | +0.05(+0.74%) |
Jun 05, 2019 | 7.394 | 7.412 | 7.198 | 7.215 | 1,070,585 | -0.17(-2.30%) |
Jun 04, 2019 | 7.198 | 7.407 | 7.198 | 7.385 | 774,794 | +0.21(+2.99%) |