Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.670 | 7.740 | 7.640 | 7.680 | 62,500 | +0.08(+1.05%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.548 | 7.600 | 31,383 | +0.03(+0.40%) |
Aug 28, 2019 | 7.610 | 7.610 | 7.490 | 7.570 | 29,588 | -0.08(-1.05%) |
Aug 27, 2019 | 7.720 | 7.770 | 7.639 | 7.650 | 28,361 | -0.16(-2.05%) |
Aug 26, 2019 | 7.870 | 7.880 | 7.670 | 7.810 | 52,013 | -0.12(-1.51%) |
Aug 23, 2019 | 8.000 | 8.100 | 7.860 | 7.930 | 78,500 | +0.05(+0.63%) |
Aug 22, 2019 | 8.000 | 8.000 | 7.840 | 7.880 | 209,757 | +0.45(+6.06%) |
Aug 21, 2019 | 7.350 | 7.440 | 7.299 | 7.430 | 108,724 | +0.19(+2.62%) |
Aug 20, 2019 | 7.230 | 7.260 | 7.150 | 7.240 | 18,913 | -0.04(-0.55%) |
Aug 19, 2019 | 7.150 | 7.300 | 7.110 | 7.280 | 77,869 | +0.13(+1.82%) |
Aug 16, 2019 | 7.100 | 7.220 | 7.100 | 7.150 | 37,700 | +0.03(+0.42%) |
Aug 15, 2019 | 7.120 | 7.170 | 7.010 | 7.120 | 54,832 | +0.01(+0.14%) |
Aug 14, 2019 | 7.100 | 7.120 | 7.040 | 7.110 | 131,447 | -0.11(-1.52%) |
Aug 13, 2019 | 7.260 | 7.300 | 7.100 | 7.220 | 95,973 | -0.07(-0.96%) |
Aug 12, 2019 | 7.350 | 7.400 | 7.260 | 7.290 | 43,133 | -0.11(-1.49%) |
Aug 09, 2019 | 7.370 | 7.460 | 7.370 | 7.400 | 14,800 | -0.08(-1.07%) |
Aug 08, 2019 | 7.480 | 7.510 | 7.300 | 7.480 | 136,494 | -0.04(-0.53%) |
Aug 07, 2019 | 7.510 | 7.580 | 7.320 | 7.520 | 64,996 | -0.02(-0.27%) |
Aug 06, 2019 | 7.150 | 7.730 | 7.150 | 7.540 | 212,650 | +0.46(+6.50%) |
Aug 05, 2019 | 7.080 | 7.110 | 7.050 | 7.080 | 112,698 | -0.05(-0.70%) |
Aug 02, 2019 | 7.130 | 7.170 | 7.090 | 7.130 | 111,400 | +0.00(+0.00%) |
Aug 01, 2019 | 7.220 | 7.230 | 7.060 | 7.130 | 107,132 | -0.11(-1.52%) |
Jul 31, 2019 | 7.290 | 7.310 | 7.220 | 7.240 | 51,044 | -0.12(-1.63%) |
Jul 30, 2019 | 7.470 | 7.480 | 7.350 | 7.360 | 84,488 | -0.19(-2.52%) |
Jul 29, 2019 | 7.680 | 7.680 | 7.450 | 7.550 | 24,474 | -0.10(-1.31%) |
Jul 26, 2019 | 7.700 | 7.700 | 7.360 | 7.650 | 8,000 | +0.16(+2.14%) |
Jul 25, 2019 | 7.440 | 7.500 | 7.430 | 7.490 | 10,737 | +0.03(+0.40%) |
Jul 24, 2019 | 7.540 | 7.540 | 7.400 | 7.460 | 40,267 | -0.01(-0.13%) |
Jul 23, 2019 | 7.620 | 7.620 | 7.214 | 7.470 | 102,177 | -0.17(-2.23%) |
Jul 22, 2019 | 7.670 | 7.690 | 7.630 | 7.640 | 16,856 | -0.03(-0.39%) |
Jul 19, 2019 | 7.700 | 7.700 | 7.650 | 7.670 | 11,600 | +0.04(+0.52%) |
Jul 18, 2019 | 7.660 | 7.750 | 7.600 | 7.630 | 30,197 | -0.05(-0.65%) |
Jul 17, 2019 | 7.900 | 7.900 | 7.660 | 7.680 | 26,934 | -0.25(-3.15%) |
Jul 16, 2019 | 7.990 | 8.030 | 7.920 | 7.930 | 20,606 | -0.02(-0.25%) |
Jul 15, 2019 | 7.950 | 7.960 | 7.890 | 7.950 | 23,006 | +0.02(+0.25%) |
Jul 12, 2019 | 8.030 | 8.050 | 7.890 | 7.930 | 35,900 | -0.07(-0.88%) |
Jul 11, 2019 | 8.000 | 8.005 | 7.950 | 8.000 | 63,457 | +0.10(+1.27%) |
Jul 10, 2019 | 7.920 | 7.940 | 7.813 | 7.900 | 56,679 | +0.17(+2.20%) |
Jul 09, 2019 | 7.740 | 7.770 | 7.666 | 7.730 | 31,057 | -0.05(-0.64%) |
Jul 08, 2019 | 7.820 | 7.860 | 7.600 | 7.780 | 101,421 | -0.05(-0.64%) |
Jul 05, 2019 | 7.740 | 7.847 | 7.740 | 7.830 | 114,600 | +0.15(+1.95%) |
Jul 03, 2019 | 7.650 | 7.790 | 7.580 | 7.680 | 101,400 | +0.09(+1.19%) |
Jul 02, 2019 | 7.170 | 7.690 | 7.140 | 7.590 | 227,627 | +0.37(+5.12%) |
Jul 01, 2019 | 7.230 | 7.230 | 7.090 | 7.220 | 84,328 | +0.01(+0.14%) |
Jun 28, 2019 | 7.110 | 7.265 | 7.100 | 7.210 | 8,600 | +0.11(+1.55%) |
Jun 27, 2019 | 7.120 | 7.140 | 7.080 | 7.100 | 22,293 | -0.02(-0.28%) |
Jun 26, 2019 | 7.200 | 7.200 | 7.100 | 7.120 | 8,084 | -0.13(-1.79%) |
Jun 25, 2019 | 7.250 | 7.260 | 7.200 | 7.250 | 16,935 | -0.03(-0.41%) |
Jun 24, 2019 | 7.270 | 7.300 | 7.190 | 7.280 | 31,120 | +0.00(+0.00%) |
Jun 21, 2019 | 7.060 | 7.300 | 7.060 | 7.280 | 53,400 | +0.21(+2.97%) |
Jun 20, 2019 | 7.110 | 7.130 | 7.070 | 7.070 | 18,081 | +0.01(+0.14%) |
Jun 19, 2019 | 7.050 | 7.080 | 7.010 | 7.060 | 19,477 | +0.05(+0.71%) |
Jun 18, 2019 | 7.050 | 7.080 | 6.905 | 7.010 | 53,642 | +0.02(+0.29%) |
Jun 17, 2019 | 7.000 | 7.020 | 6.950 | 6.990 | 35,245 | +0.00(+0.00%) |
Jun 14, 2019 | 6.990 | 7.030 | 6.970 | 6.990 | 22,300 | +0.00(+0.00%) |
Jun 13, 2019 | 7.000 | 7.030 | 6.970 | 6.990 | 22,054 | -0.01(-0.14%) |
Jun 12, 2019 | 7.010 | 7.030 | 6.930 | 7.000 | 19,345 | +0.00(+0.00%) |
Jun 11, 2019 | 7.140 | 7.140 | 6.930 | 7.000 | 43,048 | -0.20(-2.78%) |
Jun 10, 2019 | 7.290 | 7.290 | 7.070 | 7.200 | 44,561 | -0.03(-0.41%) |
Jun 07, 2019 | 7.360 | 7.380 | 7.210 | 7.230 | 13,700 | -0.11(-1.50%) |
Jun 06, 2019 | 7.240 | 7.360 | 7.210 | 7.340 | 35,563 | +0.12(+1.66%) |
Jun 05, 2019 | 7.160 | 7.260 | 7.085 | 7.220 | 58,927 | +0.08(+1.12%) |
Jun 04, 2019 | 6.770 | 7.140 | 6.770 | 7.140 | 217,293 | +0.33(+4.85%) |