Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.870 | 8.130 | 7.750 | 8.090 | 195,800 | +0.23(+2.93%) |
Aug 29, 2019 | 7.650 | 7.920 | 7.580 | 7.860 | 219,041 | +0.25(+3.29%) |
Aug 28, 2019 | 7.650 | 7.750 | 7.550 | 7.610 | 187,178 | -0.04(-0.52%) |
Aug 27, 2019 | 7.700 | 7.780 | 7.540 | 7.650 | 208,812 | -0.05(-0.65%) |
Aug 26, 2019 | 7.650 | 7.750 | 7.600 | 7.700 | 149,164 | +0.04(+0.52%) |
Aug 23, 2019 | 7.710 | 7.810 | 7.580 | 7.660 | 194,400 | -0.07(-0.91%) |
Aug 22, 2019 | 7.760 | 7.850 | 7.725 | 7.730 | 168,592 | -0.03(-0.39%) |
Aug 21, 2019 | 7.720 | 7.775 | 7.650 | 7.760 | 120,518 | +0.08(+1.04%) |
Aug 20, 2019 | 7.690 | 7.710 | 7.625 | 7.680 | 155,079 | -0.01(-0.13%) |
Aug 19, 2019 | 7.700 | 7.800 | 7.660 | 7.690 | 128,869 | +0.04(+0.52%) |
Aug 16, 2019 | 7.580 | 7.690 | 7.570 | 7.650 | 113,200 | +0.14(+1.86%) |
Aug 15, 2019 | 7.500 | 7.560 | 7.480 | 7.510 | 248,700 | +0.00(+0.00%) |
Aug 14, 2019 | 7.400 | 7.540 | 7.355 | 7.510 | 342,732 | +0.01(+0.13%) |
Aug 13, 2019 | 7.370 | 7.590 | 7.360 | 7.500 | 296,608 | +0.09(+1.21%) |
Aug 12, 2019 | 7.260 | 7.815 | 7.260 | 7.410 | 823,583 | +0.12(+1.65%) |
Aug 09, 2019 | 7.310 | 7.350 | 7.140 | 7.290 | 2,121,900 | -0.05(-0.68%) |
Aug 08, 2019 | 6.970 | 7.410 | 6.970 | 7.340 | 1,684,567 | +0.34(+4.86%) |
Aug 07, 2019 | 6.760 | 7.120 | 6.350 | 7.000 | 1,800,560 | +0.24(+3.55%) |
Aug 06, 2019 | 6.950 | 7.025 | 6.740 | 6.760 | 444,386 | -0.19(-2.73%) |
Aug 05, 2019 | 6.930 | 7.020 | 6.830 | 6.950 | 388,663 | -0.08(-1.14%) |
Aug 02, 2019 | 7.080 | 7.150 | 6.940 | 7.030 | 289,300 | -0.11(-1.54%) |
Aug 01, 2019 | 7.330 | 7.400 | 7.120 | 7.140 | 274,900 | -0.19(-2.59%) |
Jul 31, 2019 | 7.340 | 7.490 | 7.260 | 7.330 | 437,505 | +0.02(+0.27%) |
Jul 30, 2019 | 7.250 | 7.340 | 7.180 | 7.310 | 195,060 | +0.01(+0.14%) |
Jul 29, 2019 | 7.340 | 7.450 | 7.290 | 7.300 | 502,143 | -0.05(-0.68%) |
Jul 26, 2019 | 7.320 | 7.675 | 7.290 | 7.350 | 227,900 | +0.04(+0.55%) |
Jul 25, 2019 | 7.270 | 7.420 | 7.220 | 7.310 | 245,598 | +0.04(+0.55%) |
Jul 24, 2019 | 7.350 | 7.480 | 7.200 | 7.270 | 374,531 | -0.09(-1.22%) |
Jul 23, 2019 | 7.290 | 7.390 | 7.220 | 7.360 | 335,037 | +0.09(+1.24%) |
Jul 22, 2019 | 7.360 | 7.440 | 7.230 | 7.270 | 304,071 | -0.07(-0.95%) |
Jul 19, 2019 | 7.390 | 7.450 | 7.250 | 7.340 | 289,300 | -0.09(-1.21%) |
Jul 18, 2019 | 7.560 | 7.560 | 7.360 | 7.430 | 187,174 | -0.16(-2.11%) |
Jul 17, 2019 | 7.660 | 7.705 | 7.540 | 7.590 | 221,681 | -0.07(-0.91%) |
Jul 16, 2019 | 7.570 | 7.710 | 7.520 | 7.660 | 340,611 | +0.06(+0.79%) |
Jul 15, 2019 | 7.640 | 7.680 | 7.540 | 7.600 | 189,823 | -0.03(-0.39%) |
Jul 12, 2019 | 7.700 | 7.720 | 7.560 | 7.630 | 170,300 | -0.07(-0.91%) |
Jul 11, 2019 | 7.830 | 7.880 | 7.590 | 7.700 | 831,082 | -0.11(-1.41%) |
Jul 10, 2019 | 7.710 | 7.830 | 7.640 | 7.810 | 657,438 | +0.11(+1.43%) |
Jul 09, 2019 | 7.740 | 7.820 | 7.680 | 7.700 | 298,093 | -0.10(-1.28%) |
Jul 08, 2019 | 7.840 | 7.890 | 7.710 | 7.800 | 386,824 | -0.05(-0.64%) |
Jul 05, 2019 | 7.920 | 7.980 | 7.755 | 7.850 | 278,100 | -0.13(-1.63%) |
Jul 03, 2019 | 7.920 | 8.035 | 7.920 | 7.980 | 230,600 | +0.08(+1.01%) |
Jul 02, 2019 | 7.850 | 7.920 | 7.750 | 7.900 | 510,659 | +0.05(+0.64%) |
Jul 01, 2019 | 7.760 | 7.890 | 7.750 | 7.850 | 577,324 | +0.14(+1.82%) |
Jun 28, 2019 | 7.650 | 7.760 | 7.590 | 7.710 | 569,800 | +0.06(+0.78%) |
Jun 27, 2019 | 7.270 | 7.689 | 7.020 | 7.650 | 778,317 | +0.32(+4.37%) |
Jun 26, 2019 | 7.140 | 7.330 | 7.000 | 7.330 | 1,460,795 | +0.18(+2.52%) |
Jun 25, 2019 | 7.370 | 7.370 | 7.040 | 7.150 | 669,416 | -0.22(-2.99%) |
Jun 24, 2019 | 7.690 | 7.690 | 7.090 | 7.370 | 1,311,736 | -0.37(-4.78%) |
Jun 21, 2019 | 8.070 | 8.070 | 7.680 | 7.740 | 579,900 | -0.34(-4.21%) |
Jun 20, 2019 | 8.150 | 8.230 | 8.050 | 8.080 | 157,468 | -0.07(-0.86%) |
Jun 19, 2019 | 8.160 | 8.210 | 8.065 | 8.150 | 53,370 | +0.00(+0.00%) |
Jun 18, 2019 | 8.190 | 8.230 | 8.125 | 8.150 | 162,097 | -0.04(-0.49%) |
Jun 17, 2019 | 8.130 | 8.370 | 8.115 | 8.190 | 201,173 | +0.06(+0.74%) |
Jun 14, 2019 | 8.010 | 8.160 | 7.720 | 8.130 | 818,600 | +0.13(+1.63%) |
Jun 13, 2019 | 8.220 | 8.220 | 7.980 | 8.000 | 768,316 | -0.21(-2.56%) |
Jun 12, 2019 | 8.060 | 8.210 | 8.030 | 8.210 | 114,128 | +0.15(+1.86%) |
Jun 11, 2019 | 8.120 | 8.200 | 8.000 | 8.060 | 190,844 | -0.07(-0.86%) |
Jun 10, 2019 | 8.070 | 8.220 | 8.040 | 8.130 | 141,682 | +0.08(+0.99%) |
Jun 07, 2019 | 8.100 | 8.130 | 8.010 | 8.050 | 212,800 | -0.05(-0.62%) |
Jun 06, 2019 | 7.880 | 8.120 | 7.880 | 8.100 | 288,699 | +0.22(+2.79%) |
Jun 05, 2019 | 7.820 | 7.900 | 7.730 | 7.880 | 305,175 | +0.08(+1.03%) |
Jun 04, 2019 | 7.930 | 8.040 | 7.740 | 7.800 | 335,639 | -0.12(-1.52%) |