Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.082 | 8.153 | 8.046 | 8.135 | 3,236,958 | +0.12(+1.45%) |
Sep 27, 2019 | 7.975 | 8.064 | 7.975 | 8.019 | 3,546,785 | +0.04(+0.56%) |
Sep 26, 2019 | 7.939 | 8.037 | 7.899 | 7.975 | 821,702 | +0.03(+0.34%) |
Sep 25, 2019 | 7.930 | 7.957 | 7.876 | 7.948 | 969,755 | -0.03(-0.34%) |
Sep 24, 2019 | 8.019 | 8.037 | 7.966 | 7.975 | 879,517 | -0.01(-0.11%) |
Sep 23, 2019 | 8.091 | 8.091 | 7.975 | 7.983 | 1,232,863 | -0.11(-1.32%) |
Sep 20, 2019 | 8.108 | 8.269 | 8.091 | 8.091 | 1,411,637 | -0.01(-0.11%) |
Sep 19, 2019 | 8.117 | 8.153 | 8.082 | 8.100 | 907,916 | -0.01(-0.11%) |
Sep 18, 2019 | 8.171 | 8.180 | 8.064 | 8.108 | 491,845 | +0.00(+0.00%) |
Sep 17, 2019 | 7.992 | 8.144 | 7.992 | 8.108 | 1,261,237 | +0.09(+1.11%) |
Sep 16, 2019 | 8.010 | 8.100 | 7.885 | 8.019 | 2,031,184 | +0.02(+0.22%) |
Sep 13, 2019 | 7.778 | 8.001 | 7.702 | 8.001 | 7,559,078 | +0.26(+3.34%) |
Sep 12, 2019 | 7.662 | 7.814 | 7.635 | 7.742 | 3,844,643 | +0.08(+1.05%) |
Sep 11, 2019 | 7.680 | 7.680 | 7.546 | 7.662 | 988,533 | +0.03(+0.35%) |
Sep 10, 2019 | 7.546 | 7.649 | 7.510 | 7.635 | 1,285,811 | +0.09(+1.18%) |
Sep 09, 2019 | 7.519 | 7.555 | 7.474 | 7.546 | 517,399 | +0.03(+0.36%) |
Sep 06, 2019 | 7.510 | 7.573 | 7.448 | 7.519 | 1,092,266 | +0.07(+0.96%) |
Sep 05, 2019 | 7.367 | 7.448 | 7.323 | 7.448 | 1,134,291 | +0.18(+2.46%) |
Sep 04, 2019 | 7.314 | 7.323 | 7.242 | 7.269 | 1,048,258 | +0.04(+0.62%) |
Sep 03, 2019 | 7.260 | 7.278 | 7.171 | 7.224 | 1,114,013 | -0.08(-1.10%) |
Aug 30, 2019 | 7.278 | 7.323 | 7.233 | 7.305 | 1,340,864 | +0.11(+1.49%) |
Aug 29, 2019 | 7.135 | 7.233 | 7.135 | 7.198 | 642,511 | +0.09(+1.26%) |
Aug 28, 2019 | 7.126 | 7.126 | 7.068 | 7.108 | 646,662 | -0.03(-0.38%) |
Aug 27, 2019 | 7.180 | 7.260 | 7.126 | 7.135 | 1,123,843 | +0.00(+0.00%) |
Aug 26, 2019 | 7.207 | 7.242 | 7.126 | 7.135 | 882,218 | -0.04(-0.62%) |
Aug 23, 2019 | 7.323 | 7.345 | 7.171 | 7.180 | 682,638 | -0.15(-2.07%) |
Aug 22, 2019 | 7.403 | 7.403 | 7.323 | 7.332 | 348,594 | -0.06(-0.85%) |
Aug 21, 2019 | 7.367 | 7.421 | 7.341 | 7.394 | 943,168 | +0.06(+0.85%) |
Aug 20, 2019 | 7.323 | 7.354 | 7.287 | 7.332 | 820,957 | +0.04(+0.49%) |
Aug 19, 2019 | 7.358 | 7.367 | 7.287 | 7.296 | 1,136,987 | +0.00(+0.00%) |
Aug 16, 2019 | 7.323 | 7.349 | 7.269 | 7.296 | 996,298 | +0.00(+0.00%) |
Aug 15, 2019 | 7.287 | 7.341 | 7.224 | 7.296 | 1,158,020 | +0.08(+1.11%) |
Aug 14, 2019 | 7.162 | 7.251 | 7.126 | 7.215 | 1,551,863 | -0.03(-0.37%) |
Aug 13, 2019 | 7.099 | 7.323 | 7.055 | 7.242 | 1,844,072 | +0.12(+1.63%) |
Aug 12, 2019 | 6.992 | 7.189 | 6.965 | 7.126 | 1,376,952 | -0.35(-4.66%) |
Aug 09, 2019 | 7.278 | 7.501 | 7.260 | 7.474 | 1,995,284 | +0.19(+2.57%) |
Aug 08, 2019 | 7.171 | 7.287 | 7.153 | 7.287 | 986,490 | +0.16(+2.26%) |
Aug 07, 2019 | 7.028 | 7.189 | 6.948 | 7.126 | 1,813,826 | +0.05(+0.76%) |
Aug 06, 2019 | 7.144 | 7.144 | 6.974 | 7.073 | 3,006,525 | +0.03(+0.38%) |
Aug 05, 2019 | 7.207 | 7.207 | 6.970 | 7.046 | 1,916,818 | -0.21(-2.95%) |
Aug 02, 2019 | 7.314 | 7.332 | 7.215 | 7.260 | 792,828 | -0.10(-1.33%) |
Aug 01, 2019 | 7.385 | 7.457 | 7.341 | 7.358 | 1,296,482 | -0.01(-0.12%) |
Jul 31, 2019 | 7.760 | 7.760 | 7.327 | 7.367 | 730,030 | -0.04(-0.60%) |
Jul 30, 2019 | 7.501 | 7.528 | 7.394 | 7.412 | 867,867 | -0.09(-1.19%) |
Jul 29, 2019 | 7.519 | 7.546 | 7.466 | 7.501 | 747,051 | +0.00(+0.00%) |
Jul 26, 2019 | 7.501 | 7.510 | 7.474 | 7.501 | 1,630,112 | +0.02(+0.24%) |
Jul 25, 2019 | 7.492 | 7.501 | 7.407 | 7.483 | 1,918,953 | +0.00(+0.00%) |
Jul 24, 2019 | 7.519 | 7.519 | 7.474 | 7.483 | 774,457 | -0.04(-0.48%) |
Jul 23, 2019 | 7.564 | 7.564 | 7.457 | 7.519 | 1,388,337 | -0.02(-0.24%) |
Jul 22, 2019 | 7.573 | 7.573 | 7.510 | 7.537 | 1,557,330 | +0.00(+0.00%) |
Jul 19, 2019 | 7.528 | 7.595 | 7.474 | 7.537 | 1,792,037 | +0.01(+0.12%) |
Jul 18, 2019 | 7.555 | 7.564 | 7.519 | 7.528 | 2,018,495 | -0.02(-0.24%) |
Jul 17, 2019 | 7.537 | 7.568 | 7.510 | 7.546 | 1,314,763 | +0.02(+0.24%) |
Jul 16, 2019 | 7.582 | 7.582 | 7.466 | 7.528 | 655,784 | -0.04(-0.47%) |
Jul 15, 2019 | 7.501 | 7.564 | 7.501 | 7.564 | 1,051,472 | +0.05(+0.71%) |
Jul 12, 2019 | 7.537 | 7.546 | 7.457 | 7.510 | 6,458,077 | -0.04(-0.47%) |
Jul 11, 2019 | 7.519 | 7.566 | 7.483 | 7.546 | 1,893,647 | +0.04(+0.60%) |
Jul 10, 2019 | 7.510 | 7.564 | 7.457 | 7.501 | 1,197,355 | +0.04(+0.60%) |
Jul 09, 2019 | 7.483 | 7.483 | 7.399 | 7.457 | 674,245 | -0.03(-0.36%) |
Jul 08, 2019 | 7.608 | 7.635 | 7.457 | 7.483 | 783,623 | -0.13(-1.76%) |
Jul 05, 2019 | 7.653 | 7.653 | 7.501 | 7.617 | 610,858 | -0.04(-0.58%) |
Jul 03, 2019 | 7.662 | 7.707 | 7.617 | 7.662 | 814,888 | -0.02(-0.23%) |
Jul 02, 2019 | 7.796 | 7.850 | 7.653 | 7.680 | 796,615 | -0.10(-1.26%) |