Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.640 | 7.874 | 7.590 | 7.849 | 129,567 | +0.23(+2.96%) |
Aug 29, 2019 | 7.489 | 7.665 | 7.489 | 7.623 | 47,793 | +0.15(+2.01%) |
Aug 28, 2019 | 7.347 | 7.539 | 7.247 | 7.473 | 96,795 | +0.08(+1.13%) |
Aug 27, 2019 | 7.498 | 7.498 | 7.147 | 7.389 | 131,070 | +0.08(+1.03%) |
Aug 26, 2019 | 7.230 | 7.347 | 7.172 | 7.314 | 99,803 | +0.12(+1.63%) |
Aug 23, 2019 | 7.021 | 7.264 | 6.971 | 7.197 | 144,641 | +0.08(+1.06%) |
Aug 22, 2019 | 6.913 | 7.130 | 6.862 | 7.122 | 116,780 | +0.16(+2.28%) |
Aug 21, 2019 | 6.954 | 6.971 | 6.837 | 6.963 | 88,634 | +0.06(+0.85%) |
Aug 20, 2019 | 6.896 | 6.971 | 6.724 | 6.904 | 73,620 | -0.05(-0.72%) |
Aug 19, 2019 | 7.147 | 7.188 | 6.837 | 6.954 | 199,692 | -0.04(-0.60%) |
Aug 16, 2019 | 6.762 | 7.046 | 6.745 | 6.996 | 192,855 | +0.23(+3.33%) |
Aug 15, 2019 | 6.595 | 6.779 | 6.365 | 6.770 | 136,956 | +0.22(+3.32%) |
Aug 14, 2019 | 6.261 | 6.595 | 6.261 | 6.553 | 136,457 | +0.12(+1.82%) |
Aug 13, 2019 | 6.470 | 6.587 | 6.227 | 6.436 | 378,979 | -0.11(-1.66%) |
Aug 12, 2019 | 6.536 | 6.695 | 6.453 | 6.545 | 90,316 | +0.04(+0.64%) |
Aug 09, 2019 | 6.628 | 6.679 | 6.474 | 6.503 | 49,051 | -0.15(-2.26%) |
Aug 08, 2019 | 6.386 | 6.704 | 6.386 | 6.653 | 77,160 | +0.30(+4.74%) |
Aug 07, 2019 | 5.960 | 6.428 | 5.851 | 6.353 | 186,714 | +0.36(+6.00%) |
Aug 06, 2019 | 6.043 | 6.194 | 5.910 | 5.993 | 90,740 | -0.10(-1.65%) |
Aug 05, 2019 | 6.277 | 6.419 | 6.085 | 6.093 | 51,146 | -0.36(-5.57%) |
Aug 02, 2019 | 6.520 | 6.679 | 6.327 | 6.453 | 70,586 | -0.12(-1.78%) |
Aug 01, 2019 | 7.172 | 7.172 | 6.319 | 6.570 | 128,857 | -0.32(-4.61%) |
Jul 31, 2019 | 7.422 | 7.422 | 6.862 | 6.887 | 146,882 | -0.51(-6.89%) |
Jul 30, 2019 | 7.456 | 7.473 | 7.330 | 7.397 | 27,163 | -0.06(-0.78%) |
Jul 29, 2019 | 7.581 | 7.723 | 7.439 | 7.456 | 39,260 | -0.14(-1.87%) |
Jul 26, 2019 | 7.514 | 7.623 | 7.427 | 7.598 | 89,249 | +0.14(+1.91%) |
Jul 25, 2019 | 7.799 | 7.799 | 7.397 | 7.456 | 71,599 | -0.29(-3.78%) |
Jul 24, 2019 | 7.748 | 7.924 | 7.615 | 7.748 | 102,097 | -0.01(-0.11%) |
Jul 23, 2019 | 7.456 | 7.790 | 7.397 | 7.757 | 132,151 | +0.28(+3.80%) |
Jul 22, 2019 | 7.698 | 7.698 | 7.431 | 7.473 | 51,977 | -0.22(-2.83%) |
Jul 19, 2019 | 7.623 | 7.782 | 7.581 | 7.690 | 64,006 | +0.06(+0.77%) |
Jul 18, 2019 | 7.548 | 7.631 | 7.531 | 7.631 | 57,274 | +0.08(+1.11%) |
Jul 17, 2019 | 7.598 | 7.623 | 7.489 | 7.548 | 118,995 | -0.02(-0.22%) |
Jul 16, 2019 | 7.590 | 7.698 | 7.489 | 7.565 | 74,303 | -0.07(-0.88%) |
Jul 15, 2019 | 7.573 | 7.740 | 7.556 | 7.631 | 62,029 | +0.03(+0.44%) |
Jul 12, 2019 | 7.590 | 7.698 | 7.548 | 7.598 | 24,166 | +0.01(+0.11%) |
Jul 11, 2019 | 7.740 | 7.790 | 7.548 | 7.590 | 49,545 | -0.13(-1.73%) |
Jul 10, 2019 | 7.732 | 7.899 | 7.690 | 7.723 | 41,987 | +0.07(+0.87%) |
Jul 09, 2019 | 7.556 | 7.707 | 7.356 | 7.656 | 72,380 | +0.04(+0.55%) |
Jul 08, 2019 | 7.907 | 7.907 | 7.606 | 7.615 | 42,734 | -0.33(-4.11%) |
Jul 05, 2019 | 7.916 | 7.949 | 7.631 | 7.941 | 81,353 | -0.01(-0.11%) |
Jul 03, 2019 | 7.982 | 8.033 | 7.882 | 7.949 | 34,335 | -0.06(-0.73%) |
Jul 02, 2019 | 8.008 | 8.083 | 7.982 | 8.008 | 43,745 | +0.00(+0.00%) |
Jul 01, 2019 | 8.033 | 8.175 | 7.957 | 8.008 | 150,329 | -0.01(-0.10%) |
Jun 28, 2019 | 8.242 | 8.367 | 7.999 | 8.016 | 86,378 | -0.22(-2.64%) |
Jun 27, 2019 | 8.434 | 8.459 | 8.208 | 8.233 | 95,035 | -0.15(-1.79%) |
Jun 26, 2019 | 8.434 | 8.476 | 8.317 | 8.384 | 70,578 | -0.01(-0.10%) |
Jun 25, 2019 | 8.676 | 8.810 | 8.325 | 8.392 | 78,733 | -0.30(-3.46%) |
Jun 24, 2019 | 8.877 | 8.902 | 8.634 | 8.693 | 63,320 | -0.13(-1.52%) |
Jun 21, 2019 | 8.785 | 8.910 | 8.609 | 8.827 | 239,753 | -0.02(-0.19%) |
Jun 20, 2019 | 8.593 | 9.061 | 8.568 | 8.843 | 157,678 | +0.38(+4.44%) |
Jun 19, 2019 | 8.434 | 8.496 | 8.400 | 8.467 | 96,096 | -0.01(-0.10%) |
Jun 18, 2019 | 8.392 | 8.526 | 8.334 | 8.476 | 97,802 | +0.16(+1.91%) |
Jun 17, 2019 | 8.375 | 8.476 | 8.300 | 8.317 | 67,638 | -0.04(-0.50%) |
Jun 14, 2019 | 8.442 | 8.551 | 8.334 | 8.359 | 91,881 | -0.12(-1.38%) |
Jun 13, 2019 | 8.559 | 8.735 | 8.409 | 8.476 | 141,695 | +0.03(+0.30%) |
Jun 12, 2019 | 8.484 | 8.718 | 8.451 | 8.451 | 84,277 | -0.08(-0.98%) |
Jun 11, 2019 | 8.484 | 8.601 | 8.451 | 8.534 | 100,513 | +0.16(+1.90%) |
Jun 10, 2019 | 8.400 | 8.626 | 8.300 | 8.375 | 106,479 | -0.06(-0.69%) |
Jun 07, 2019 | 8.233 | 8.501 | 8.225 | 8.434 | 163,783 | +0.24(+2.96%) |
Jun 06, 2019 | 8.200 | 8.292 | 8.066 | 8.191 | 155,249 | +0.01(+0.10%) |
Jun 05, 2019 | 8.334 | 8.442 | 8.166 | 8.183 | 88,765 | -0.14(-1.71%) |
Jun 04, 2019 | 8.166 | 8.442 | 8.150 | 8.325 | 58,919 | +0.22(+2.68%) |