Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.748 | 8.000 | 7.748 | 8.000 | 627 | +0.00(+0.00%) |
Sep 27, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.40(+5.26%) |
Sep 26, 2019 | 7.600 | 7.600 | 7.600 | 177 | +0.00(+0.00%) | |
Sep 25, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 168 | +0.00(+0.00%) |
Sep 24, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 279 | +0.00(+0.00%) |
Sep 23, 2019 | 7.400 | 7.600 | 7.400 | 7.600 | 710 | -0.10(-1.30%) |
Sep 20, 2019 | 7.700 | 7.700 | 7.700 | 156 | +0.00(+0.00%) | |
Sep 19, 2019 | 7.700 | 7.700 | 7.700 | 88 | +0.00(+0.00%) | |
Sep 18, 2019 | 7.700 | 7.700 | 7.700 | 94 | +0.00(+0.00%) | |
Sep 17, 2019 | 7.700 | 7.700 | 7.700 | 39 | +0.00(+0.00%) | |
Sep 16, 2019 | 7.760 | 8.000 | 7.700 | 7.700 | 729 | +0.30(+4.05%) |
Sep 13, 2019 | 7.365 | 7.500 | 7.066 | 7.400 | 8,800 | -0.50(-6.33%) |
Sep 12, 2019 | 7.860 | 7.900 | 7.860 | 7.900 | 452 | +0.28(+3.67%) |
Sep 11, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 240 | -0.07(-0.91%) |
Sep 10, 2019 | 7.500 | 7.700 | 7.500 | 7.690 | 1,884 | -0.13(-1.66%) |
Sep 09, 2019 | 7.832 | 7.832 | 7.820 | 7.820 | 1,381 | -0.05(-0.60%) |
Sep 06, 2019 | 7.872 | 7.872 | 7.867 | 7.867 | 800 | -0.03(-0.41%) |
Sep 05, 2019 | 8.500 | 8.543 | 7.900 | 7.900 | 4,628 | -0.38(-4.59%) |
Sep 04, 2019 | 8.280 | 8.500 | 8.160 | 8.280 | 3,715 | +0.44(+5.63%) |
Sep 03, 2019 | 7.839 | 7.839 | 7.839 | 7.839 | 224 | +0.10(+1.30%) |
Aug 30, 2019 | 7.923 | 8.259 | 7.625 | 7.739 | 1,700 | +0.17(+2.19%) |
Aug 29, 2019 | 7.573 | 7.573 | 7.573 | 7.573 | 170 | +0.02(+0.30%) |
Aug 28, 2019 | 7.550 | 7.550 | 7.550 | 37 | +0.00(+0.00%) | |
Aug 27, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 104 | +0.09(+1.21%) |
Aug 26, 2019 | 7.266 | 8.215 | 7.112 | 7.460 | 7,831 | -0.04(-0.53%) |
Aug 23, 2019 | 7.613 | 7.749 | 7.450 | 7.500 | 3,300 | +0.05(+0.67%) |
Aug 22, 2019 | 7.450 | 7.600 | 7.450 | 7.450 | 3,220 | -0.01(-0.13%) |
Aug 21, 2019 | 7.460 | 7.460 | 7.460 | 81 | +0.00(+0.00%) | |
Aug 20, 2019 | 7.460 | 7.460 | 7.460 | 42 | +0.00(+0.00%) | |
Aug 19, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 425 | +0.30(+4.19%) |
Aug 16, 2019 | 7.160 | 7.160 | 7.160 | 82 | +0.00(+0.00%) | |
Aug 15, 2019 | 7.040 | 7.160 | 7.030 | 7.160 | 487 | +0.14(+1.99%) |
Aug 14, 2019 | 7.020 | 7.280 | 7.020 | 7.020 | 6,613 | +0.12(+1.74%) |
Aug 13, 2019 | 6.980 | 7.357 | 6.550 | 6.900 | 4,119 | -0.71(-9.33%) |
Aug 12, 2019 | 6.520 | 7.610 | 6.520 | 7.610 | 2,535 | +0.51(+7.18%) |
Aug 09, 2019 | 7.110 | 7.455 | 6.885 | 7.100 | 4,000 | -0.39(-5.15%) |
Aug 08, 2019 | 8.210 | 8.210 | 7.474 | 7.486 | 8,331 | -0.31(-4.03%) |
Aug 07, 2019 | 7.585 | 7.940 | 7.505 | 7.800 | 5,207 | -0.09(-1.14%) |
Aug 06, 2019 | 7.890 | 7.890 | 7.890 | 7.890 | 372 | +0.13(+1.74%) |
Aug 05, 2019 | 7.712 | 7.890 | 7.712 | 7.755 | 2,349 | -0.33(-4.08%) |
Aug 02, 2019 | 7.835 | 8.085 | 7.835 | 8.085 | 200 | +0.37(+4.86%) |
Aug 01, 2019 | 7.860 | 7.860 | 7.710 | 7.710 | 251 | -0.14(-1.80%) |
Jul 31, 2019 | 7.720 | 7.851 | 7.720 | 7.851 | 573 | -0.55(-6.53%) |
Jul 30, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 207 | -0.10(-1.18%) |
Jul 29, 2019 | 8.470 | 8.500 | 8.470 | 8.500 | 956 | +0.28(+3.45%) |
Jul 26, 2019 | 8.216 | 8.216 | 8.216 | 8.216 | 700 | +0.02(+0.20%) |
Jul 25, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 669 | -0.11(-1.26%) |
Jul 24, 2019 | 8.250 | 8.660 | 8.200 | 8.305 | 2,652 | -0.06(-0.78%) |
Jul 23, 2019 | 7.985 | 8.370 | 7.985 | 8.370 | 1,982 | +0.13(+1.58%) |
Jul 22, 2019 | 7.870 | 8.240 | 7.870 | 8.240 | 5,274 | +0.52(+6.68%) |
Jul 19, 2019 | 7.724 | 7.724 | 7.724 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 7.724 | 7.724 | 7.724 | 7.724 | 115 | -0.20(-2.48%) |
Jul 17, 2019 | 7.920 | 7.920 | 7.500 | 7.920 | 2,704 | -0.22(-2.76%) |
Jul 16, 2019 | 8.050 | 8.144 | 8.050 | 8.144 | 1,695 | +0.07(+0.92%) |
Jul 15, 2019 | 8.090 | 8.100 | 8.010 | 8.070 | 1,080 | -0.07(-0.89%) |
Jul 12, 2019 | 8.065 | 8.143 | 8.050 | 8.143 | 1,400 | +0.56(+7.42%) |
Jul 11, 2019 | 7.500 | 7.580 | 7.500 | 7.580 | 392 | -0.47(-5.86%) |
Jul 10, 2019 | 8.052 | 8.052 | 8.052 | 78 | +0.00(+0.00%) | |
Jul 09, 2019 | 7.920 | 8.052 | 7.550 | 8.052 | 2,398 | +0.51(+6.79%) |
Jul 08, 2019 | 7.750 | 7.750 | 7.190 | 7.540 | 5,311 | -0.54(-6.68%) |
Jul 05, 2019 | 8.080 | 8.194 | 7.700 | 8.080 | 5,900 | +0.39(+5.13%) |
Jul 03, 2019 | 7.730 | 7.730 | 7.686 | 7.686 | 300 | +0.57(+7.95%) |
Jul 02, 2019 | 7.120 | 7.120 | 7.120 | 7.120 | 235 | +0.05(+0.71%) |