Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.169 | 7.315 | 7.125 | 7.293 | 1,074,188 | +0.07(+1.01%) |
Sep 27, 2019 | 7.286 | 7.403 | 7.184 | 7.220 | 903,321 | -0.15(-2.08%) |
Sep 26, 2019 | 7.337 | 7.392 | 7.246 | 7.374 | 709,358 | -0.02(-0.30%) |
Sep 25, 2019 | 7.205 | 7.418 | 7.117 | 7.396 | 1,094,910 | +0.10(+1.40%) |
Sep 24, 2019 | 7.520 | 7.520 | 7.286 | 7.293 | 1,308,031 | -0.27(-3.58%) |
Sep 23, 2019 | 7.483 | 7.666 | 7.476 | 7.564 | 1,007,566 | +0.01(+0.19%) |
Sep 20, 2019 | 7.549 | 7.681 | 7.483 | 7.549 | 2,042,042 | +0.05(+0.68%) |
Sep 19, 2019 | 7.622 | 7.703 | 7.498 | 7.498 | 1,328,095 | -0.05(-0.68%) |
Sep 18, 2019 | 7.791 | 7.820 | 7.418 | 7.549 | 1,360,108 | -0.33(-4.18%) |
Sep 17, 2019 | 7.915 | 7.959 | 7.615 | 7.878 | 900,238 | -0.07(-0.83%) |
Sep 16, 2019 | 8.259 | 8.259 | 7.827 | 7.944 | 1,486,813 | +0.12(+1.59%) |
Sep 13, 2019 | 7.857 | 7.999 | 7.743 | 7.820 | 1,092,925 | +0.05(+0.66%) |
Sep 12, 2019 | 7.622 | 7.842 | 7.447 | 7.769 | 1,319,158 | -0.02(-0.28%) |
Sep 11, 2019 | 7.769 | 7.952 | 7.674 | 7.791 | 1,400,104 | +0.06(+0.76%) |
Sep 10, 2019 | 7.659 | 7.893 | 7.622 | 7.732 | 1,186,486 | +0.10(+1.34%) |
Sep 09, 2019 | 7.374 | 7.644 | 7.374 | 7.630 | 1,211,887 | +0.28(+3.78%) |
Sep 06, 2019 | 7.315 | 7.410 | 7.198 | 7.352 | 837,568 | -0.01(-0.10%) |
Sep 05, 2019 | 7.184 | 7.520 | 7.184 | 7.359 | 1,204,828 | +0.28(+3.93%) |
Sep 04, 2019 | 7.052 | 7.176 | 7.023 | 7.081 | 691,617 | +0.16(+2.33%) |
Sep 03, 2019 | 6.935 | 6.964 | 6.810 | 6.920 | 883,604 | -0.18(-2.57%) |
Aug 30, 2019 | 7.257 | 7.264 | 7.081 | 7.103 | 1,555,659 | -0.10(-1.42%) |
Aug 29, 2019 | 7.001 | 7.271 | 6.942 | 7.205 | 1,637,781 | +0.29(+4.23%) |
Aug 28, 2019 | 6.635 | 6.949 | 6.562 | 6.913 | 1,225,724 | +0.32(+4.88%) |
Aug 27, 2019 | 6.657 | 6.701 | 6.518 | 6.591 | 1,148,314 | +0.01(+0.11%) |
Aug 26, 2019 | 6.730 | 6.737 | 6.554 | 6.584 | 1,123,587 | -0.04(-0.55%) |
Aug 23, 2019 | 6.789 | 6.920 | 6.613 | 6.620 | 1,518,886 | -0.26(-3.72%) |
Aug 22, 2019 | 6.869 | 7.004 | 6.781 | 6.876 | 1,282,174 | +0.05(+0.75%) |
Aug 21, 2019 | 6.818 | 6.957 | 6.723 | 6.825 | 1,274,864 | +0.14(+2.08%) |
Aug 20, 2019 | 6.489 | 6.767 | 6.474 | 6.686 | 1,616,001 | +0.11(+1.67%) |
Aug 19, 2019 | 6.379 | 6.628 | 6.320 | 6.576 | 1,205,944 | +0.33(+5.27%) |
Aug 16, 2019 | 6.050 | 6.284 | 6.050 | 6.247 | 1,669,531 | +0.22(+3.64%) |
Aug 15, 2019 | 6.159 | 6.159 | 5.907 | 6.028 | 1,369,476 | -0.17(-2.72%) |
Aug 14, 2019 | 6.116 | 6.203 | 5.940 | 6.196 | 1,407,011 | -0.04(-0.59%) |
Aug 13, 2019 | 6.211 | 6.394 | 6.137 | 6.233 | 1,205,836 | -0.03(-0.47%) |
Aug 12, 2019 | 6.481 | 6.511 | 6.255 | 6.262 | 1,000,930 | -0.26(-3.93%) |
Aug 09, 2019 | 6.671 | 6.675 | 6.511 | 6.518 | 1,425,246 | -0.12(-1.87%) |
Aug 08, 2019 | 6.664 | 6.737 | 6.584 | 6.642 | 1,037,165 | +0.02(+0.33%) |
Aug 07, 2019 | 6.671 | 6.701 | 6.540 | 6.620 | 1,162,741 | -0.23(-3.42%) |
Aug 06, 2019 | 7.118 | 7.184 | 6.745 | 6.854 | 1,297,380 | -0.19(-2.65%) |
Aug 05, 2019 | 7.207 | 7.210 | 6.998 | 7.041 | 1,177,913 | -0.39(-5.24%) |
Aug 02, 2019 | 7.517 | 7.596 | 7.264 | 7.430 | 1,079,557 | -0.09(-1.15%) |
Aug 01, 2019 | 7.783 | 7.870 | 7.466 | 7.517 | 1,108,936 | -0.40(-5.01%) |
Jul 31, 2019 | 7.999 | 8.237 | 7.848 | 7.913 | 1,479,927 | -0.02(-0.27%) |
Jul 30, 2019 | 7.293 | 7.956 | 7.192 | 7.935 | 1,255,332 | +0.37(+4.96%) |
Jul 29, 2019 | 7.740 | 7.740 | 7.517 | 7.560 | 785,619 | -0.14(-1.87%) |
Jul 26, 2019 | 7.733 | 7.744 | 7.661 | 7.704 | 739,871 | -0.01(-0.09%) |
Jul 25, 2019 | 7.769 | 7.769 | 7.621 | 7.711 | 951,959 | +0.04(+0.56%) |
Jul 24, 2019 | 7.459 | 7.675 | 7.437 | 7.668 | 916,875 | +0.16(+2.11%) |
Jul 23, 2019 | 7.545 | 7.610 | 7.466 | 7.509 | 715,406 | -0.04(-0.48%) |
Jul 22, 2019 | 7.423 | 7.610 | 7.423 | 7.545 | 490,565 | +0.16(+2.15%) |
Jul 19, 2019 | 7.279 | 7.423 | 7.243 | 7.387 | 1,194,867 | +0.10(+1.38%) |
Jul 18, 2019 | 7.344 | 7.383 | 7.221 | 7.286 | 785,440 | -0.07(-0.98%) |
Jul 17, 2019 | 7.452 | 7.491 | 7.286 | 7.358 | 1,064,709 | -0.12(-1.54%) |
Jul 16, 2019 | 7.560 | 7.661 | 7.466 | 7.473 | 730,678 | -0.08(-1.05%) |
Jul 15, 2019 | 7.704 | 7.733 | 7.509 | 7.553 | 716,116 | -0.14(-1.78%) |
Jul 12, 2019 | 7.769 | 7.805 | 7.661 | 7.690 | 716,837 | -0.06(-0.84%) |
Jul 11, 2019 | 7.726 | 7.769 | 7.560 | 7.754 | 925,138 | +0.04(+0.56%) |
Jul 10, 2019 | 7.682 | 7.877 | 7.654 | 7.711 | 1,300,594 | +0.16(+2.10%) |
Jul 09, 2019 | 7.517 | 7.581 | 7.358 | 7.553 | 1,402,416 | +0.01(+0.19%) |
Jul 08, 2019 | 7.495 | 7.589 | 7.437 | 7.538 | 888,532 | +0.03(+0.38%) |
Jul 05, 2019 | 7.380 | 7.589 | 7.380 | 7.509 | 725,856 | +0.07(+0.97%) |
Jul 03, 2019 | 7.423 | 7.459 | 7.329 | 7.437 | 633,858 | +0.06(+0.88%) |
Jul 02, 2019 | 7.481 | 7.517 | 7.286 | 7.372 | 1,232,103 | -0.15(-2.01%) |