Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.842 | 7.890 | 7.824 | 7.878 | 1,855,663 | +0.06(+0.77%) |
Sep 27, 2019 | 7.902 | 7.914 | 7.812 | 7.818 | 966,157 | -0.07(-0.84%) |
Sep 26, 2019 | 7.884 | 7.920 | 7.872 | 7.884 | 1,187,992 | +0.00(+0.00%) |
Sep 25, 2019 | 7.818 | 7.902 | 7.818 | 7.884 | 1,076,191 | +0.07(+0.92%) |
Sep 24, 2019 | 7.854 | 7.934 | 7.812 | 7.812 | 1,719,885 | -0.02(-0.31%) |
Sep 23, 2019 | 7.938 | 7.938 | 7.812 | 7.836 | 1,476,611 | -0.09(-1.14%) |
Sep 20, 2019 | 7.854 | 7.932 | 7.827 | 7.926 | 2,203,723 | +0.07(+0.84%) |
Sep 19, 2019 | 7.794 | 7.884 | 7.782 | 7.860 | 1,890,456 | +0.10(+1.32%) |
Sep 18, 2019 | 7.734 | 7.788 | 7.728 | 7.758 | 1,430,323 | +0.03(+0.39%) |
Sep 17, 2019 | 7.710 | 7.734 | 7.692 | 7.728 | 998,804 | +0.02(+0.23%) |
Sep 16, 2019 | 7.752 | 7.794 | 7.686 | 7.710 | 1,712,670 | -0.01(-0.08%) |
Sep 13, 2019 | 7.680 | 7.756 | 7.668 | 7.716 | 1,374,685 | +0.04(+0.55%) |
Sep 12, 2019 | 7.692 | 7.716 | 7.656 | 7.674 | 1,391,663 | +0.00(+0.00%) |
Sep 11, 2019 | 7.590 | 7.674 | 7.572 | 7.674 | 1,516,109 | +0.10(+1.35%) |
Sep 10, 2019 | 7.524 | 7.596 | 7.497 | 7.572 | 1,740,618 | +0.08(+1.12%) |
Sep 09, 2019 | 7.446 | 7.524 | 7.446 | 7.488 | 2,238,954 | +0.07(+0.89%) |
Sep 06, 2019 | 7.578 | 7.578 | 7.422 | 7.422 | 2,373,790 | -0.13(-1.67%) |
Sep 05, 2019 | 7.572 | 7.578 | 7.506 | 7.548 | 858,455 | +0.00(+0.00%) |
Sep 04, 2019 | 7.494 | 7.578 | 7.494 | 7.548 | 1,122,113 | +0.07(+0.96%) |
Sep 03, 2019 | 7.554 | 7.554 | 7.464 | 7.476 | 1,132,289 | -0.07(-0.88%) |
Aug 30, 2019 | 7.584 | 7.596 | 7.458 | 7.542 | 2,113,863 | +0.00(+0.00%) |
Aug 29, 2019 | 7.512 | 7.560 | 7.464 | 7.542 | 1,026,416 | +0.04(+0.48%) |
Aug 28, 2019 | 7.470 | 7.530 | 7.440 | 7.506 | 1,124,629 | +0.02(+0.32%) |
Aug 27, 2019 | 7.560 | 7.578 | 7.449 | 7.482 | 1,498,816 | -0.09(-1.19%) |
Aug 26, 2019 | 7.542 | 7.575 | 7.497 | 7.572 | 1,029,047 | +0.07(+0.96%) |
Aug 23, 2019 | 7.560 | 7.584 | 7.485 | 7.500 | 1,255,038 | -0.08(-1.11%) |
Aug 22, 2019 | 7.554 | 7.584 | 7.494 | 7.584 | 1,665,662 | +0.05(+0.64%) |
Aug 21, 2019 | 7.554 | 7.572 | 7.482 | 7.536 | 2,883,382 | +0.19(+2.53%) |
Aug 20, 2019 | 7.404 | 7.404 | 7.313 | 7.349 | 1,005,660 | -0.05(-0.73%) |
Aug 19, 2019 | 7.373 | 7.422 | 7.361 | 7.404 | 1,039,420 | +0.07(+0.90%) |
Aug 16, 2019 | 7.277 | 7.343 | 7.277 | 7.337 | 1,542,589 | +0.09(+1.24%) |
Aug 15, 2019 | 7.229 | 7.301 | 7.216 | 7.247 | 1,005,800 | +0.06(+0.84%) |
Aug 14, 2019 | 7.386 | 7.386 | 7.163 | 7.187 | 2,733,175 | -0.23(-3.16%) |
Aug 13, 2019 | 7.427 | 7.463 | 7.404 | 7.422 | 1,779,895 | +0.01(+0.08%) |
Aug 12, 2019 | 7.422 | 7.516 | 7.380 | 7.416 | 2,426,060 | +0.01(+0.16%) |
Aug 09, 2019 | 7.439 | 7.439 | 7.345 | 7.404 | 1,365,238 | -0.04(-0.47%) |
Aug 08, 2019 | 7.439 | 7.457 | 7.360 | 7.439 | 1,661,602 | +0.07(+0.96%) |
Aug 07, 2019 | 7.281 | 7.407 | 7.181 | 7.369 | 2,276,582 | +0.09(+1.29%) |
Aug 06, 2019 | 7.222 | 7.292 | 7.157 | 7.275 | 2,360,564 | +0.05(+0.73%) |
Aug 05, 2019 | 7.498 | 7.518 | 7.216 | 7.222 | 3,633,531 | -0.28(-3.76%) |
Aug 02, 2019 | 7.292 | 7.539 | 7.281 | 7.504 | 4,043,769 | +0.31(+4.33%) |
Aug 01, 2019 | 7.151 | 7.281 | 7.151 | 7.193 | 1,467,534 | +0.04(+0.49%) |
Jul 31, 2019 | 7.204 | 7.254 | 7.151 | 7.157 | 1,507,174 | -0.07(-0.97%) |
Jul 30, 2019 | 7.163 | 7.248 | 7.140 | 7.228 | 1,075,089 | +0.06(+0.82%) |
Jul 29, 2019 | 7.110 | 7.193 | 7.110 | 7.169 | 1,247,408 | +0.06(+0.83%) |
Jul 26, 2019 | 7.075 | 7.134 | 7.046 | 7.110 | 1,116,239 | +0.05(+0.75%) |
Jul 25, 2019 | 7.146 | 7.163 | 7.052 | 7.058 | 1,099,195 | -0.06(-0.91%) |
Jul 24, 2019 | 7.151 | 7.193 | 7.087 | 7.122 | 1,266,732 | -0.06(-0.82%) |
Jul 23, 2019 | 7.075 | 7.190 | 7.072 | 7.181 | 948,837 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.128 | 7.069 | 7.087 | 1,299,347 | -0.02(-0.33%) |
Jul 19, 2019 | 7.122 | 7.137 | 7.087 | 7.110 | 1,346,163 | -0.01(-0.16%) |
Jul 18, 2019 | 7.105 | 7.146 | 7.087 | 7.122 | 1,415,254 | -0.01(-0.16%) |
Jul 17, 2019 | 7.198 | 7.228 | 7.134 | 7.134 | 1,657,764 | -0.08(-1.14%) |
Jul 16, 2019 | 7.245 | 7.257 | 7.210 | 7.216 | 1,280,830 | -0.04(-0.49%) |
Jul 15, 2019 | 7.298 | 7.302 | 7.231 | 7.251 | 1,171,487 | -0.04(-0.56%) |
Jul 12, 2019 | 7.251 | 7.334 | 7.248 | 7.292 | 1,555,479 | +0.05(+0.65%) |
Jul 11, 2019 | 7.281 | 7.322 | 7.234 | 7.245 | 1,348,115 | +0.01(+0.08%) |
Jul 10, 2019 | 7.257 | 7.295 | 7.240 | 7.240 | 1,405,291 | +0.01(+0.16%) |
Jul 09, 2019 | 7.281 | 7.298 | 7.216 | 7.228 | 2,517,223 | -0.05(-0.73%) |
Jul 08, 2019 | 7.251 | 7.310 | 7.251 | 7.281 | 2,170,478 | +0.04(+0.57%) |
Jul 05, 2019 | 7.151 | 7.240 | 7.134 | 7.240 | 2,316,102 | +0.09(+1.23%) |
Jul 03, 2019 | 7.116 | 7.210 | 7.116 | 7.151 | 1,067,699 | +0.04(+0.58%) |
Jul 02, 2019 | 7.169 | 7.216 | 7.099 | 7.110 | 1,720,806 | -0.05(-0.74%) |