Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.620 | 7.650 | 7.580 | 7.610 | 13,838 | -0.01(-0.13%) |
Sep 27, 2019 | 7.690 | 7.690 | 7.460 | 7.620 | 83,253 | -0.07(-0.91%) |
Sep 26, 2019 | 7.700 | 7.760 | 7.690 | 7.690 | 39,647 | -0.01(-0.13%) |
Sep 25, 2019 | 7.720 | 7.740 | 7.700 | 7.700 | 25,652 | -0.05(-0.65%) |
Sep 24, 2019 | 7.800 | 7.810 | 7.750 | 7.750 | 56,855 | -0.06(-0.77%) |
Sep 23, 2019 | 7.840 | 7.840 | 7.750 | 7.810 | 39,526 | -0.02(-0.26%) |
Sep 20, 2019 | 7.880 | 7.880 | 7.780 | 7.830 | 66,344 | -0.04(-0.51%) |
Sep 19, 2019 | 7.890 | 7.920 | 7.820 | 7.870 | 50,563 | +0.03(+0.38%) |
Sep 18, 2019 | 7.780 | 7.910 | 7.660 | 7.840 | 32,420 | -0.01(-0.13%) |
Sep 17, 2019 | 7.790 | 7.920 | 7.790 | 7.850 | 7,073 | +0.06(+0.77%) |
Sep 16, 2019 | 7.910 | 7.910 | 7.780 | 7.790 | 55,827 | -0.15(-1.89%) |
Sep 13, 2019 | 7.800 | 8.010 | 7.800 | 7.940 | 70,082 | +0.15(+1.93%) |
Sep 12, 2019 | 7.780 | 7.820 | 7.740 | 7.790 | 616,460 | +0.00(+0.00%) |
Sep 11, 2019 | 7.830 | 7.850 | 7.770 | 7.790 | 75,940 | -0.03(-0.38%) |
Sep 10, 2019 | 7.750 | 7.830 | 7.690 | 7.820 | 286,543 | +0.13(+1.69%) |
Sep 09, 2019 | 7.730 | 7.780 | 7.630 | 7.690 | 43,356 | -0.03(-0.39%) |
Sep 06, 2019 | 7.860 | 7.880 | 7.680 | 7.720 | 120,513 | -0.15(-1.91%) |
Sep 05, 2019 | 7.870 | 7.900 | 7.850 | 7.870 | 15,897 | +0.00(+0.00%) |
Sep 04, 2019 | 7.830 | 7.880 | 7.830 | 7.870 | 20,591 | +0.07(+0.90%) |
Sep 03, 2019 | 7.870 | 7.980 | 7.770 | 7.800 | 101,393 | -0.08(-1.02%) |
Aug 30, 2019 | 7.880 | 7.880 | 7.880 | 0 | +0.03(+0.38%) | |
Aug 29, 2019 | 7.860 | 7.930 | 7.850 | 7.850 | 19,177 | +0.02(+0.26%) |
Aug 28, 2019 | 7.590 | 7.830 | 7.580 | 7.830 | 363,723 | +0.24(+3.16%) |
Aug 27, 2019 | 7.570 | 7.690 | 7.540 | 7.590 | 350,852 | -0.07(-0.91%) |
Aug 26, 2019 | 7.770 | 7.890 | 7.590 | 7.660 | 35,136 | -0.11(-1.42%) |
Aug 23, 2019 | 7.870 | 7.890 | 7.770 | 7.770 | 36,119 | -0.09(-1.15%) |
Aug 22, 2019 | 7.650 | 7.920 | 7.650 | 7.860 | 19,630 | +0.25(+3.29%) |
Aug 21, 2019 | 7.680 | 7.680 | 7.600 | 7.610 | 183,204 | -0.07(-0.91%) |
Aug 20, 2019 | 7.850 | 7.950 | 7.620 | 7.680 | 32,156 | -0.19(-2.41%) |
Aug 19, 2019 | 7.870 | 7.930 | 7.810 | 7.870 | 19,394 | +0.05(+0.64%) |
Aug 16, 2019 | 7.790 | 7.920 | 7.750 | 7.820 | 22,894 | +0.06(+0.77%) |
Aug 15, 2019 | 7.980 | 7.980 | 7.700 | 7.760 | 592,379 | -0.19(-2.39%) |
Aug 14, 2019 | 7.600 | 8.000 | 7.500 | 7.950 | 164,063 | +0.62(+8.46%) |
Aug 13, 2019 | 7.340 | 7.370 | 7.300 | 7.330 | 105,030 | -0.08(-1.08%) |
Aug 12, 2019 | 7.450 | 7.470 | 7.380 | 7.410 | 54,326 | -0.05(-0.67%) |
Aug 09, 2019 | 7.470 | 7.550 | 7.460 | 7.460 | 42,538 | -0.01(-0.13%) |
Aug 08, 2019 | 7.380 | 7.490 | 7.380 | 7.470 | 23,910 | +0.07(+0.95%) |
Aug 07, 2019 | 7.280 | 7.430 | 7.280 | 7.400 | 68,995 | +0.02(+0.27%) |
Aug 06, 2019 | 7.440 | 7.470 | 7.340 | 7.380 | 87,166 | -0.11(-1.47%) |
Aug 02, 2019 | 7.490 | 7.490 | 7.490 | 0 | +0.01(+0.13%) | |
Aug 01, 2019 | 7.400 | 7.520 | 7.400 | 7.480 | 273,166 | +0.07(+0.94%) |
Jul 31, 2019 | 7.520 | 7.520 | 7.400 | 7.410 | 40,963 | -0.10(-1.33%) |
Jul 30, 2019 | 7.530 | 7.530 | 7.470 | 7.510 | 246,688 | -0.02(-0.27%) |
Jul 29, 2019 | 7.580 | 7.600 | 7.500 | 7.530 | 56,386 | -0.06(-0.79%) |
Jul 26, 2019 | 7.650 | 7.670 | 7.590 | 7.590 | 60,370 | -0.05(-0.65%) |
Jul 25, 2019 | 7.690 | 7.700 | 7.600 | 7.640 | 44,601 | -0.05(-0.65%) |
Jul 24, 2019 | 7.680 | 7.760 | 7.640 | 7.690 | 63,491 | +0.01(+0.13%) |
Jul 23, 2019 | 7.750 | 7.790 | 7.670 | 7.680 | 132,919 | -0.09(-1.16%) |
Jul 22, 2019 | 7.840 | 7.850 | 7.730 | 7.770 | 71,860 | -0.06(-0.77%) |
Jul 19, 2019 | 7.880 | 7.940 | 7.820 | 7.830 | 70,419 | -0.02(-0.25%) |
Jul 18, 2019 | 7.890 | 7.890 | 7.850 | 7.850 | 38,689 | -0.01(-0.13%) |
Jul 17, 2019 | 7.830 | 7.880 | 7.830 | 7.860 | 43,501 | +0.02(+0.26%) |
Jul 16, 2019 | 8.000 | 8.020 | 7.820 | 7.840 | 46,002 | -0.16(-2.00%) |
Jul 15, 2019 | 7.880 | 8.090 | 7.880 | 8.000 | 85,298 | +0.11(+1.39%) |
Jul 12, 2019 | 7.900 | 7.920 | 7.870 | 7.890 | 355,760 | -0.04(-0.50%) |
Jul 11, 2019 | 7.960 | 7.980 | 7.920 | 7.930 | 65,247 | -0.03(-0.38%) |
Jul 10, 2019 | 7.980 | 8.060 | 7.960 | 7.960 | 36,325 | -0.03(-0.38%) |
Jul 09, 2019 | 7.960 | 8.170 | 7.960 | 7.990 | 100,105 | +0.03(+0.38%) |
Jul 08, 2019 | 7.980 | 7.980 | 7.950 | 7.960 | 111,082 | -0.04(-0.50%) |
Jul 05, 2019 | 8.060 | 8.060 | 7.980 | 8.000 | 43,388 | -0.07(-0.87%) |
Jul 04, 2019 | 8.090 | 8.100 | 8.050 | 8.070 | 16,583 | +0.01(+0.12%) |
Jul 03, 2019 | 8.020 | 8.120 | 8.020 | 8.060 | 82,709 | +0.04(+0.50%) |