Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.330 | 7.466 | 7.311 | 7.447 | 19,840,840 | +0.05(+0.61%) |
Sep 27, 2019 | 7.473 | 7.502 | 7.343 | 7.402 | 20,849,280 | -0.01(-0.09%) |
Sep 26, 2019 | 7.492 | 7.492 | 7.366 | 7.408 | 22,648,748 | -0.02(-0.26%) |
Sep 25, 2019 | 7.246 | 7.440 | 7.207 | 7.427 | 25,385,302 | +0.17(+2.32%) |
Sep 24, 2019 | 7.376 | 7.382 | 7.230 | 7.259 | 24,648,748 | -0.17(-2.27%) |
Sep 23, 2019 | 7.453 | 7.525 | 7.415 | 7.427 | 25,619,866 | -0.07(-0.95%) |
Sep 20, 2019 | 7.512 | 7.567 | 7.427 | 7.499 | 22,418,562 | +0.00(+0.00%) |
Sep 19, 2019 | 7.518 | 7.583 | 7.479 | 7.499 | 21,259,964 | -0.12(-1.61%) |
Sep 18, 2019 | 7.680 | 7.732 | 7.531 | 7.622 | 23,725,054 | -0.10(-1.34%) |
Sep 17, 2019 | 7.583 | 7.748 | 7.563 | 7.725 | 21,382,736 | +0.04(+0.51%) |
Sep 16, 2019 | 7.706 | 7.755 | 7.635 | 7.686 | 28,145,460 | -0.18(-2.30%) |
Sep 13, 2019 | 8.004 | 8.017 | 7.845 | 7.868 | 38,386,420 | -0.01(-0.16%) |
Sep 12, 2019 | 7.810 | 7.907 | 7.738 | 7.881 | 47,183,328 | +0.23(+3.05%) |
Sep 11, 2019 | 7.628 | 7.729 | 7.538 | 7.648 | 31,051,308 | +0.05(+0.68%) |
Sep 10, 2019 | 7.453 | 7.641 | 7.408 | 7.596 | 32,010,642 | +0.08(+1.03%) |
Sep 09, 2019 | 7.343 | 7.518 | 7.337 | 7.518 | 29,274,362 | +0.17(+2.38%) |
Sep 06, 2019 | 7.317 | 7.408 | 7.317 | 7.343 | 26,002,648 | +0.01(+0.09%) |
Sep 05, 2019 | 7.421 | 7.460 | 7.317 | 7.337 | 25,595,620 | +0.06(+0.80%) |
Sep 04, 2019 | 7.233 | 7.291 | 7.201 | 7.279 | 26,270,238 | +0.21(+3.02%) |
Sep 03, 2019 | 7.078 | 7.149 | 7.013 | 7.065 | 25,654,606 | -0.06(-0.82%) |
Aug 30, 2019 | 7.149 | 7.220 | 7.065 | 7.123 | 46,256,768 | +0.18(+2.61%) |
Aug 29, 2019 | 6.845 | 7.012 | 6.816 | 6.942 | 31,094,844 | +0.19(+2.78%) |
Aug 28, 2019 | 6.728 | 6.858 | 6.670 | 6.754 | 19,363,688 | +0.06(+0.97%) |
Aug 27, 2019 | 6.670 | 6.832 | 6.657 | 6.689 | 32,777,678 | +0.03(+0.49%) |
Aug 26, 2019 | 6.786 | 6.799 | 6.605 | 6.657 | 23,554,724 | -0.12(-1.72%) |
Aug 23, 2019 | 6.961 | 7.065 | 6.728 | 6.773 | 37,737,056 | -0.20(-2.88%) |
Aug 22, 2019 | 7.039 | 7.084 | 6.922 | 6.974 | 25,522,658 | -0.06(-0.83%) |
Aug 21, 2019 | 6.922 | 7.113 | 6.909 | 7.032 | 30,200,840 | +0.05(+0.65%) |
Aug 20, 2019 | 6.871 | 7.110 | 6.864 | 6.987 | 28,887,984 | +0.07(+1.03%) |
Aug 19, 2019 | 7.143 | 7.156 | 6.858 | 6.916 | 33,953,948 | -0.13(-1.84%) |
Aug 16, 2019 | 7.156 | 7.194 | 7.020 | 7.045 | 25,653,490 | -0.06(-0.82%) |
Aug 15, 2019 | 7.168 | 7.188 | 6.916 | 7.104 | 31,659,712 | -0.06(-0.81%) |
Aug 14, 2019 | 7.350 | 7.350 | 7.156 | 7.162 | 37,124,176 | -0.41(-5.47%) |
Aug 13, 2019 | 7.324 | 7.638 | 7.298 | 7.576 | 43,236,700 | +0.27(+3.63%) |
Aug 12, 2019 | 7.285 | 7.405 | 7.246 | 7.311 | 20,150,578 | -0.17(-2.25%) |
Aug 09, 2019 | 7.648 | 7.677 | 7.453 | 7.479 | 29,531,602 | -0.27(-3.51%) |
Aug 08, 2019 | 7.719 | 7.777 | 7.689 | 7.751 | 31,713,686 | +0.21(+2.83%) |
Aug 07, 2019 | 7.434 | 7.544 | 7.376 | 7.538 | 32,570,612 | -0.07(-0.94%) |
Aug 06, 2019 | 7.648 | 7.667 | 7.505 | 7.609 | 32,565,472 | +0.12(+1.64%) |
Aug 05, 2019 | 7.589 | 7.602 | 7.447 | 7.486 | 42,339,888 | -0.47(-5.86%) |
Aug 02, 2019 | 7.991 | 8.043 | 7.894 | 7.952 | 29,830,572 | -0.16(-1.92%) |
Aug 01, 2019 | 8.243 | 8.315 | 8.088 | 8.107 | 46,076,312 | -0.30(-3.62%) |
Jul 31, 2019 | 8.580 | 8.619 | 8.321 | 8.412 | 42,397,156 | -0.11(-1.29%) |
Jul 30, 2019 | 8.600 | 8.606 | 8.509 | 8.522 | 31,981,206 | -0.05(-0.60%) |
Jul 29, 2019 | 8.541 | 8.580 | 8.470 | 8.574 | 27,528,150 | -0.02(-0.23%) |
Jul 26, 2019 | 8.723 | 8.723 | 8.577 | 8.593 | 18,616,892 | +0.01(+0.08%) |
Jul 25, 2019 | 8.625 | 8.674 | 8.520 | 8.587 | 22,814,002 | -0.10(-1.19%) |
Jul 24, 2019 | 8.742 | 8.755 | 8.658 | 8.690 | 28,222,090 | -0.07(-0.81%) |
Jul 23, 2019 | 8.988 | 8.995 | 8.846 | 8.761 | 23,149,622 | -0.25(-2.80%) |
Jul 22, 2019 | 9.072 | 9.098 | 8.936 | 9.014 | 19,529,490 | -0.08(-0.85%) |
Jul 19, 2019 | 9.163 | 9.189 | 9.050 | 9.092 | 18,301,242 | +0.02(+0.21%) |
Jul 18, 2019 | 9.033 | 9.118 | 8.988 | 9.072 | 24,571,548 | +0.04(+0.43%) |
Jul 17, 2019 | 9.085 | 9.086 | 8.995 | 9.033 | 20,094,114 | -0.05(-0.57%) |
Jul 16, 2019 | 9.092 | 9.182 | 9.072 | 9.085 | 22,448,616 | +0.02(+0.21%) |
Jul 15, 2019 | 9.059 | 9.124 | 9.014 | 9.066 | 24,551,506 | +0.13(+1.45%) |
Jul 12, 2019 | 9.059 | 9.063 | 8.923 | 8.936 | 24,067,528 | -0.03(-0.29%) |
Jul 11, 2019 | 8.969 | 9.046 | 8.878 | 8.962 | 30,506,578 | +0.02(+0.22%) |
Jul 10, 2019 | 8.833 | 9.020 | 8.813 | 8.943 | 47,700,452 | +0.29(+3.37%) |
Jul 09, 2019 | 8.438 | 8.723 | 8.438 | 8.651 | 22,203,790 | +0.04(+0.45%) |
Jul 08, 2019 | 8.593 | 8.755 | 8.551 | 8.613 | 29,332,720 | +0.12(+1.37%) |
Jul 05, 2019 | 8.477 | 8.502 | 8.363 | 8.496 | 43,869,488 | -0.16(-1.87%) |
Jul 03, 2019 | 8.613 | 8.729 | 8.565 | 8.658 | 24,738,666 | +0.05(+0.60%) |
Jul 02, 2019 | 8.943 | 8.988 | 8.431 | 8.606 | 60,001,088 | -0.41(-4.59%) |