Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.813 | 7.843 | 7.775 | 7.798 | 14,937 | +0.01(+0.19%) |
Aug 29, 2019 | 7.828 | 7.828 | 7.685 | 7.783 | 44,227 | +0.00(+0.00%) |
Aug 28, 2019 | 7.625 | 7.790 | 7.625 | 7.783 | 49,299 | +0.10(+1.37%) |
Aug 27, 2019 | 7.708 | 7.760 | 7.648 | 7.678 | 48,594 | -0.07(-0.87%) |
Aug 26, 2019 | 7.723 | 7.775 | 7.723 | 7.745 | 17,299 | +0.09(+1.22%) |
Aug 23, 2019 | 7.835 | 7.880 | 7.652 | 7.652 | 79,889 | -0.18(-2.34%) |
Aug 22, 2019 | 7.828 | 7.843 | 7.775 | 7.835 | 32,201 | +0.02(+0.29%) |
Aug 21, 2019 | 7.835 | 7.850 | 7.760 | 7.813 | 17,387 | +0.04(+0.58%) |
Aug 20, 2019 | 7.843 | 7.876 | 7.760 | 7.768 | 21,983 | -0.08(-1.05%) |
Aug 19, 2019 | 7.835 | 7.863 | 7.813 | 7.850 | 37,437 | +0.09(+1.16%) |
Aug 16, 2019 | 7.678 | 7.798 | 7.678 | 7.760 | 31,875 | +0.09(+1.17%) |
Aug 15, 2019 | 7.685 | 7.708 | 7.633 | 7.670 | 20,661 | +0.01(+0.20%) |
Aug 14, 2019 | 7.858 | 7.858 | 7.655 | 7.655 | 70,713 | -0.25(-3.13%) |
Aug 13, 2019 | 7.813 | 7.979 | 7.813 | 7.903 | 55,241 | +0.05(+0.59%) |
Aug 12, 2019 | 7.843 | 7.894 | 7.805 | 7.856 | 12,825 | -0.02(-0.30%) |
Aug 09, 2019 | 7.835 | 7.918 | 7.835 | 7.880 | 26,407 | +0.01(+0.19%) |
Aug 08, 2019 | 7.865 | 7.940 | 7.858 | 7.865 | 24,827 | +0.08(+1.06%) |
Aug 07, 2019 | 7.633 | 7.820 | 7.498 | 7.783 | 21,998 | +0.03(+0.39%) |
Aug 06, 2019 | 7.813 | 7.813 | 7.633 | 7.753 | 93,309 | +0.01(+0.10%) |
Aug 05, 2019 | 7.850 | 7.894 | 7.685 | 7.745 | 97,308 | -0.22(-2.82%) |
Aug 02, 2019 | 8.053 | 8.053 | 7.948 | 7.970 | 31,609 | -0.01(-0.19%) |
Aug 01, 2019 | 7.985 | 8.150 | 7.985 | 7.985 | 32,217 | -0.02(-0.28%) |
Jul 31, 2019 | 8.023 | 8.081 | 7.993 | 8.008 | 34,264 | -0.04(-0.47%) |
Jul 30, 2019 | 7.978 | 8.060 | 7.978 | 8.045 | 37,292 | +0.01(+0.09%) |
Jul 29, 2019 | 8.023 | 8.045 | 8.023 | 8.038 | 28,790 | +0.05(+0.66%) |
Jul 26, 2019 | 7.918 | 8.023 | 7.918 | 7.985 | 35,343 | +0.05(+0.66%) |
Jul 25, 2019 | 7.993 | 8.023 | 7.925 | 7.933 | 44,383 | -0.05(-0.66%) |
Jul 24, 2019 | 7.978 | 7.985 | 7.960 | 7.985 | 25,559 | +0.00(+0.00%) |
Jul 23, 2019 | 7.970 | 7.985 | 7.963 | 7.985 | 21,056 | +0.07(+0.85%) |
Jul 22, 2019 | 7.993 | 8.010 | 7.918 | 7.918 | 33,025 | -0.06(-0.75%) |
Jul 19, 2019 | 8.060 | 8.060 | 7.978 | 7.978 | 40,811 | -0.06(-0.75%) |
Jul 18, 2019 | 8.008 | 8.064 | 8.008 | 8.038 | 38,460 | +0.04(+0.56%) |
Jul 17, 2019 | 8.015 | 8.030 | 7.993 | 7.993 | 30,278 | -0.02(-0.28%) |
Jul 16, 2019 | 8.000 | 8.052 | 8.000 | 8.015 | 25,763 | -0.01(-0.09%) |
Jul 15, 2019 | 8.023 | 8.023 | 7.990 | 8.023 | 36,414 | +0.06(+0.75%) |
Jul 12, 2019 | 7.880 | 7.963 | 7.880 | 7.963 | 36,010 | +0.03(+0.38%) |
Jul 11, 2019 | 7.978 | 8.038 | 7.933 | 7.933 | 36,282 | +0.00(+0.00%) |
Jul 10, 2019 | 7.910 | 7.961 | 7.910 | 7.933 | 23,057 | +0.04(+0.57%) |
Jul 09, 2019 | 7.888 | 7.940 | 7.873 | 7.888 | 12,999 | -0.04(-0.47%) |
Jul 08, 2019 | 7.895 | 7.940 | 7.895 | 7.925 | 18,050 | -0.04(-0.47%) |
Jul 05, 2019 | 7.948 | 8.023 | 7.948 | 7.963 | 38,010 | -0.08(-1.03%) |
Jul 03, 2019 | 7.873 | 8.060 | 7.873 | 8.045 | 86,958 | +0.16(+2.09%) |
Jul 02, 2019 | 7.888 | 7.910 | 7.850 | 7.880 | 76,443 | -0.04(-0.47%) |
Jul 01, 2019 | 8.008 | 8.015 | 7.903 | 7.918 | 58,814 | +0.01(+0.19%) |
Jun 28, 2019 | 7.880 | 7.940 | 7.835 | 7.903 | 56,816 | +0.02(+0.29%) |
Jun 27, 2019 | 7.933 | 7.933 | 7.873 | 7.880 | 28,558 | +0.01(+0.10%) |
Jun 26, 2019 | 7.850 | 7.940 | 7.798 | 7.873 | 70,807 | +0.00(+0.00%) |
Jun 25, 2019 | 7.850 | 8.015 | 7.831 | 7.873 | 97,952 | +0.02(+0.29%) |
Jun 24, 2019 | 7.858 | 7.865 | 7.813 | 7.850 | 55,573 | +0.00(+0.00%) |
Jun 21, 2019 | 7.865 | 7.872 | 7.759 | 7.850 | 44,946 | +0.01(+0.10%) |
Jun 20, 2019 | 7.903 | 7.903 | 7.813 | 7.843 | 44,035 | +0.00(+0.00%) |
Jun 19, 2019 | 7.745 | 7.843 | 7.732 | 7.843 | 38,888 | +0.10(+1.36%) |
Jun 18, 2019 | 7.760 | 7.834 | 7.730 | 7.738 | 45,749 | +0.03(+0.39%) |
Jun 17, 2019 | 7.693 | 7.753 | 7.693 | 7.708 | 23,454 | +0.01(+0.10%) |
Jun 14, 2019 | 7.738 | 7.760 | 7.700 | 7.700 | 25,607 | -0.05(-0.68%) |
Jun 13, 2019 | 7.753 | 7.753 | 7.700 | 7.753 | 13,195 | +0.04(+0.58%) |
Jun 12, 2019 | 7.686 | 7.715 | 7.671 | 7.708 | 13,737 | -0.01(-0.19%) |
Jun 11, 2019 | 7.737 | 7.760 | 7.686 | 7.723 | 59,812 | +0.04(+0.58%) |
Jun 10, 2019 | 7.663 | 7.693 | 7.663 | 7.678 | 25,223 | +0.04(+0.48%) |
Jun 07, 2019 | 7.567 | 7.656 | 7.567 | 7.641 | 30,822 | +0.09(+1.18%) |
Jun 06, 2019 | 7.575 | 7.634 | 7.523 | 7.552 | 50,526 | -0.04(-0.58%) |
Jun 05, 2019 | 7.626 | 7.642 | 7.582 | 7.597 | 22,833 | -0.01(-0.10%) |
Jun 04, 2019 | 7.626 | 7.633 | 7.538 | 7.604 | 47,656 | +0.05(+0.69%) |