Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.368 | 7.385 | 7.258 | 7.300 | 203,676 | +0.00(+0.00%) |
Aug 29, 2019 | 7.241 | 7.342 | 7.233 | 7.300 | 147,874 | +0.12(+1.64%) |
Aug 28, 2019 | 7.039 | 7.216 | 7.031 | 7.182 | 230,630 | +0.19(+2.65%) |
Aug 27, 2019 | 7.073 | 7.073 | 6.972 | 6.997 | 290,230 | -0.08(-1.07%) |
Aug 26, 2019 | 7.157 | 7.157 | 7.048 | 7.073 | 247,818 | -0.03(-0.36%) |
Aug 23, 2019 | 7.284 | 7.309 | 7.048 | 7.098 | 321,368 | -0.22(-2.99%) |
Aug 22, 2019 | 7.460 | 7.498 | 7.309 | 7.317 | 193,035 | -0.12(-1.59%) |
Aug 21, 2019 | 7.519 | 7.587 | 7.435 | 7.435 | 181,594 | -0.07(-0.90%) |
Aug 20, 2019 | 7.469 | 7.528 | 7.452 | 7.502 | 151,393 | +0.02(+0.30%) |
Aug 19, 2019 | 7.354 | 7.572 | 7.338 | 7.480 | 345,121 | +0.18(+2.40%) |
Aug 16, 2019 | 7.112 | 7.346 | 7.112 | 7.304 | 170,941 | +0.19(+2.70%) |
Aug 15, 2019 | 7.137 | 7.204 | 7.096 | 7.112 | 204,655 | -0.02(-0.23%) |
Aug 14, 2019 | 7.304 | 7.321 | 7.112 | 7.129 | 469,447 | -0.23(-3.06%) |
Aug 13, 2019 | 7.179 | 7.398 | 7.179 | 7.354 | 340,655 | +0.10(+1.38%) |
Aug 12, 2019 | 7.380 | 7.388 | 7.221 | 7.254 | 362,051 | -0.11(-1.47%) |
Aug 09, 2019 | 7.513 | 7.553 | 7.346 | 7.363 | 402,497 | -0.15(-2.00%) |
Aug 08, 2019 | 7.630 | 7.713 | 7.496 | 7.513 | 816,252 | -0.09(-1.21%) |
Aug 07, 2019 | 7.730 | 7.751 | 7.538 | 7.605 | 325,332 | -0.17(-2.15%) |
Aug 06, 2019 | 7.814 | 7.880 | 7.684 | 7.772 | 331,920 | -0.03(-0.32%) |
Aug 05, 2019 | 7.956 | 7.964 | 7.743 | 7.797 | 394,040 | -0.25(-3.11%) |
Aug 02, 2019 | 8.206 | 8.223 | 7.989 | 8.047 | 440,591 | -0.18(-2.13%) |
Aug 01, 2019 | 8.323 | 8.323 | 8.181 | 8.223 | 371,073 | -0.12(-1.40%) |
Jul 31, 2019 | 8.331 | 8.343 | 8.264 | 8.340 | 185,274 | +0.03(+0.40%) |
Jul 30, 2019 | 8.331 | 8.331 | 8.239 | 8.306 | 341,636 | -0.05(-0.60%) |
Jul 29, 2019 | 8.406 | 8.423 | 8.331 | 8.356 | 258,268 | -0.03(-0.30%) |
Jul 26, 2019 | 8.456 | 8.498 | 8.381 | 8.381 | 256,712 | -0.12(-1.38%) |
Jul 25, 2019 | 8.590 | 8.590 | 8.456 | 8.498 | 179,802 | -0.06(-0.68%) |
Jul 24, 2019 | 8.648 | 8.690 | 8.523 | 8.557 | 286,641 | -0.08(-0.97%) |
Jul 23, 2019 | 8.615 | 8.665 | 8.582 | 8.640 | 207,333 | +0.03(+0.39%) |
Jul 22, 2019 | 8.532 | 8.611 | 8.523 | 8.607 | 276,312 | +0.07(+0.78%) |
Jul 19, 2019 | 8.473 | 8.540 | 8.423 | 8.540 | 276,597 | +0.07(+0.79%) |
Jul 18, 2019 | 8.431 | 8.473 | 8.306 | 8.473 | 335,785 | +0.03(+0.30%) |
Jul 17, 2019 | 8.506 | 8.515 | 8.355 | 8.448 | 499,790 | -0.06(-0.69%) |
Jul 16, 2019 | 8.365 | 8.506 | 8.306 | 8.506 | 489,172 | +0.17(+2.07%) |
Jul 15, 2019 | 8.342 | 8.342 | 8.267 | 8.334 | 1,132,719 | +0.12(+1.51%) |
Jul 12, 2019 | 8.160 | 8.218 | 8.143 | 8.209 | 658,258 | +0.11(+1.33%) |
Jul 11, 2019 | 8.093 | 8.151 | 8.077 | 8.102 | 187,232 | +0.01(+0.10%) |
Jul 10, 2019 | 8.060 | 8.118 | 8.060 | 8.093 | 193,701 | +0.07(+0.83%) |
Jul 09, 2019 | 8.052 | 8.052 | 7.977 | 8.027 | 206,709 | -0.02(-0.31%) |
Jul 08, 2019 | 8.069 | 8.069 | 8.019 | 8.052 | 153,608 | -0.02(-0.31%) |
Jul 05, 2019 | 8.035 | 8.143 | 8.035 | 8.077 | 320,498 | +0.14(+1.77%) |
Jul 03, 2019 | 7.837 | 7.977 | 7.837 | 7.936 | 54,442 | +0.10(+1.27%) |
Jul 02, 2019 | 7.886 | 7.919 | 7.812 | 7.837 | 152,242 | -0.06(-0.73%) |
Jul 01, 2019 | 7.928 | 8.002 | 7.870 | 7.895 | 186,545 | +0.05(+0.63%) |
Jun 28, 2019 | 7.803 | 7.845 | 7.770 | 7.845 | 106,229 | +0.08(+1.07%) |
Jun 27, 2019 | 7.803 | 7.820 | 7.737 | 7.762 | 76,382 | -0.02(-0.21%) |
Jun 26, 2019 | 7.770 | 7.861 | 7.770 | 7.779 | 143,090 | +0.04(+0.54%) |
Jun 25, 2019 | 7.845 | 7.845 | 7.729 | 7.737 | 106,353 | -0.09(-1.16%) |
Jun 24, 2019 | 7.820 | 7.861 | 7.803 | 7.828 | 83,858 | +0.01(+0.11%) |
Jun 21, 2019 | 7.737 | 7.828 | 7.737 | 7.820 | 79,189 | +0.05(+0.64%) |
Jun 20, 2019 | 7.770 | 7.812 | 7.762 | 7.770 | 66,666 | +0.07(+0.86%) |
Jun 19, 2019 | 7.688 | 7.721 | 7.671 | 7.704 | 110,162 | +0.00(+0.00%) |
Jun 18, 2019 | 7.696 | 7.770 | 7.688 | 7.704 | 109,854 | +0.02(+0.29%) |
Jun 17, 2019 | 7.756 | 7.809 | 7.674 | 7.682 | 118,275 | -0.09(-1.16%) |
Jun 14, 2019 | 7.854 | 7.854 | 7.756 | 7.772 | 110,762 | -0.07(-0.84%) |
Jun 13, 2019 | 7.789 | 7.895 | 7.789 | 7.838 | 103,753 | +0.07(+0.85%) |
Jun 12, 2019 | 7.797 | 7.830 | 7.747 | 7.772 | 229,387 | -0.02(-0.32%) |
Jun 11, 2019 | 7.690 | 7.797 | 7.686 | 7.797 | 141,975 | +0.11(+1.39%) |
Jun 10, 2019 | 7.641 | 7.698 | 7.608 | 7.690 | 160,872 | +0.07(+0.97%) |
Jun 07, 2019 | 7.575 | 7.649 | 7.559 | 7.616 | 218,360 | +0.05(+0.65%) |
Jun 06, 2019 | 7.509 | 7.620 | 7.509 | 7.567 | 467,993 | -0.01(-0.11%) |
Jun 05, 2019 | 7.641 | 7.723 | 7.509 | 7.575 | 221,224 | -0.10(-1.28%) |
Jun 04, 2019 | 7.608 | 7.682 | 7.608 | 7.674 | 198,562 | +0.12(+1.63%) |