Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.700 | 7.700 | 7.700 | 0 | -0.01(-0.13%) | |
Aug 29, 2019 | 7.750 | 7.750 | 7.700 | 7.710 | 4,000 | +0.03(+0.39%) |
Aug 28, 2019 | 7.660 | 7.690 | 7.660 | 7.680 | 2,600 | +0.02(+0.26%) |
Aug 27, 2019 | 7.750 | 7.750 | 7.650 | 7.660 | 26,600 | +0.00(+0.00%) |
Aug 26, 2019 | 7.660 | 7.660 | 7.660 | 7.660 | 300 | +0.01(+0.13%) |
Aug 23, 2019 | 7.650 | 7.650 | 7.540 | 7.650 | 18,577 | +0.03(+0.39%) |
Aug 22, 2019 | 7.710 | 7.710 | 7.600 | 7.620 | 8,700 | -0.06(-0.78%) |
Aug 21, 2019 | 7.710 | 7.710 | 7.650 | 7.680 | 2,100 | +0.00(+0.00%) |
Aug 20, 2019 | 7.710 | 7.780 | 7.680 | 7.680 | 47,100 | -0.06(-0.78%) |
Aug 19, 2019 | 7.740 | 7.740 | 7.740 | 7.740 | 500 | +0.03(+0.39%) |
Aug 16, 2019 | 7.750 | 7.800 | 7.710 | 7.710 | 15,524 | +0.00(+0.00%) |
Aug 15, 2019 | 7.710 | 7.710 | 7.710 | 7.710 | 1,000 | -0.04(-0.52%) |
Aug 14, 2019 | 7.740 | 7.860 | 7.700 | 7.750 | 25,775 | +0.00(+0.00%) |
Aug 13, 2019 | 7.690 | 7.810 | 7.690 | 7.750 | 49,000 | +0.06(+0.78%) |
Aug 12, 2019 | 7.660 | 7.690 | 7.660 | 7.690 | 8,300 | +0.04(+0.52%) |
Aug 09, 2019 | 7.630 | 7.650 | 7.630 | 7.650 | 19,700 | +0.05(+0.66%) |
Aug 08, 2019 | 7.600 | 7.600 | 7.540 | 7.600 | 16,686 | -0.05(-0.65%) |
Aug 07, 2019 | 7.610 | 7.650 | 7.600 | 7.650 | 7,650 | +0.03(+0.39%) |
Aug 06, 2019 | 7.810 | 7.810 | 7.620 | 7.620 | 2,200 | -0.06(-0.78%) |
Aug 01, 2019 | 7.680 | 7.680 | 7.680 | 0 | -0.08(-1.03%) | |
Jul 31, 2019 | 7.760 | 7.760 | 7.760 | 7.760 | 4,000 | +0.08(+1.04%) |
Jul 30, 2019 | 7.760 | 7.760 | 7.670 | 7.680 | 3,500 | -0.12(-1.54%) |
Jul 29, 2019 | 7.810 | 7.810 | 7.800 | 7.800 | 5,200 | -0.02(-0.26%) |
Jul 26, 2019 | 7.830 | 7.840 | 7.820 | 7.820 | 17,800 | -0.01(-0.13%) |
Jul 25, 2019 | 7.860 | 7.860 | 7.830 | 7.830 | 7,400 | +0.01(+0.13%) |
Jul 24, 2019 | 7.830 | 7.830 | 7.820 | 7.820 | 1,600 | -0.01(-0.13%) |
Jul 23, 2019 | 7.830 | 7.840 | 7.820 | 7.830 | 8,600 | -0.02(-0.25%) |
Jul 22, 2019 | 7.900 | 7.900 | 7.850 | 7.850 | 2,900 | -0.05(-0.63%) |
Jul 19, 2019 | 7.950 | 7.950 | 7.900 | 7.900 | 3,200 | -0.05(-0.63%) |
Jul 18, 2019 | 7.900 | 7.950 | 7.900 | 7.950 | 9,119 | +0.05(+0.63%) |
Jul 17, 2019 | 7.900 | 7.900 | 7.850 | 7.900 | 1,600 | +0.04(+0.51%) |
Jul 16, 2019 | 7.880 | 7.880 | 7.860 | 7.860 | 1,800 | -0.05(-0.63%) |
Jul 15, 2019 | 7.850 | 7.910 | 7.850 | 7.910 | 4,000 | +0.06(+0.76%) |
Jul 12, 2019 | 7.860 | 7.860 | 7.850 | 7.850 | 3,309 | -0.09(-1.13%) |
Jul 11, 2019 | 7.940 | 7.940 | 7.870 | 7.940 | 2,900 | +0.03(+0.38%) |
Jul 10, 2019 | 8.000 | 8.000 | 7.870 | 7.910 | 9,300 | -0.04(-0.50%) |
Jul 09, 2019 | 7.940 | 7.950 | 7.940 | 7.950 | 2,700 | +0.03(+0.38%) |
Jul 08, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 1,250 | +0.00(+0.00%) |
Jul 05, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 100 | +0.01(+0.13%) |
Jul 04, 2019 | 7.910 | 7.910 | 7.910 | 7.910 | 1,800 | -0.04(-0.50%) |
Jul 03, 2019 | 7.940 | 7.950 | 7.940 | 7.950 | 2,450 | +0.04(+0.51%) |
Jul 02, 2019 | 7.950 | 7.950 | 7.850 | 7.910 | 22,505 | -0.06(-0.75%) |
Jun 27, 2019 | 7.970 | 7.970 | 7.970 | 0 | -0.01(-0.13%) | |
Jun 26, 2019 | 8.000 | 8.000 | 7.970 | 7.980 | 5,500 | -0.02(-0.25%) |
Jun 25, 2019 | 8.010 | 8.010 | 8.000 | 8.000 | 16,330 | -0.01(-0.12%) |
Jun 24, 2019 | 8.010 | 8.010 | 8.010 | 8.010 | 3,500 | +0.01(+0.12%) |
Jun 21, 2019 | 8.000 | 8.060 | 7.970 | 8.000 | 5,519 | +0.01(+0.13%) |
Jun 20, 2019 | 8.000 | 8.060 | 7.980 | 7.990 | 5,026 | -0.01(-0.12%) |
Jun 19, 2019 | 8.000 | 8.000 | 7.990 | 8.000 | 4,100 | -0.03(-0.37%) |
Jun 18, 2019 | 8.020 | 8.030 | 8.020 | 8.030 | 1,400 | +0.00(+0.00%) |
Jun 17, 2019 | 7.960 | 8.030 | 7.960 | 8.030 | 2,400 | +0.10(+1.26%) |
Jun 14, 2019 | 7.930 | 7.930 | 7.880 | 7.930 | 2,100 | -0.03(-0.38%) |
Jun 13, 2019 | 7.980 | 7.990 | 7.930 | 7.960 | 2,500 | -0.03(-0.38%) |
Jun 12, 2019 | 7.900 | 7.990 | 7.870 | 7.990 | 7,251 | +0.05(+0.63%) |
Jun 11, 2019 | 7.970 | 7.970 | 7.940 | 7.940 | 3,200 | -0.06(-0.75%) |
Jun 10, 2019 | 7.950 | 8.000 | 7.950 | 8.000 | 3,900 | +0.07(+0.88%) |
Jun 07, 2019 | 7.930 | 7.930 | 7.920 | 7.930 | 8,600 | +0.02(+0.25%) |
Jun 06, 2019 | 7.900 | 7.940 | 7.870 | 7.910 | 6,700 | -0.02(-0.25%) |
Jun 05, 2019 | 7.930 | 7.930 | 7.930 | 20 | +0.00(+0.00%) | |
Jun 04, 2019 | 7.920 | 7.930 | 7.880 | 7.930 | 600 | -0.02(-0.25%) |