Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.030 | 8.111 | 7.925 | 7.990 | 640,232 | -0.04(-0.50%) |
Sep 27, 2019 | 7.982 | 8.103 | 7.958 | 8.030 | 445,327 | +0.08(+1.02%) |
Sep 26, 2019 | 7.966 | 8.034 | 7.848 | 7.949 | 347,655 | -0.04(-0.51%) |
Sep 25, 2019 | 7.820 | 8.038 | 7.820 | 7.990 | 510,014 | +0.19(+2.39%) |
Sep 24, 2019 | 7.909 | 8.006 | 7.796 | 7.804 | 702,005 | -0.11(-1.43%) |
Sep 23, 2019 | 7.796 | 7.949 | 7.771 | 7.917 | 781,536 | +0.12(+1.56%) |
Sep 20, 2019 | 7.828 | 7.869 | 7.731 | 7.796 | 1,732,022 | +0.04(+0.52%) |
Sep 19, 2019 | 7.828 | 7.844 | 7.715 | 7.755 | 761,200 | +0.01(+0.10%) |
Sep 18, 2019 | 7.852 | 7.877 | 7.666 | 7.747 | 676,363 | -0.11(-1.44%) |
Sep 17, 2019 | 7.860 | 7.917 | 7.796 | 7.860 | 620,703 | -0.07(-0.92%) |
Sep 16, 2019 | 8.079 | 8.079 | 7.885 | 7.933 | 533,072 | -0.19(-2.29%) |
Sep 13, 2019 | 8.225 | 8.276 | 8.051 | 8.119 | 663,235 | -0.03(-0.40%) |
Sep 12, 2019 | 8.128 | 8.192 | 7.982 | 8.152 | 599,825 | +0.04(+0.50%) |
Sep 11, 2019 | 8.047 | 8.111 | 7.909 | 8.111 | 530,459 | +0.12(+1.52%) |
Sep 10, 2019 | 7.731 | 8.087 | 7.658 | 7.990 | 905,997 | +0.27(+3.46%) |
Sep 09, 2019 | 7.553 | 7.723 | 7.533 | 7.723 | 805,919 | +0.19(+2.47%) |
Sep 06, 2019 | 7.520 | 7.585 | 7.448 | 7.537 | 492,640 | +0.02(+0.22%) |
Sep 05, 2019 | 7.569 | 7.654 | 7.468 | 7.520 | 730,568 | +0.08(+1.09%) |
Sep 04, 2019 | 7.383 | 7.516 | 7.334 | 7.439 | 595,909 | +0.15(+2.11%) |
Sep 03, 2019 | 7.439 | 7.480 | 7.286 | 7.286 | 632,125 | -0.22(-2.91%) |
Aug 30, 2019 | 7.529 | 7.634 | 7.472 | 7.504 | 581,458 | +0.00(+0.00%) |
Aug 29, 2019 | 7.585 | 7.658 | 7.504 | 7.504 | 634,490 | +0.00(+0.00%) |
Aug 28, 2019 | 7.310 | 7.609 | 7.263 | 7.504 | 772,366 | +0.19(+2.66%) |
Aug 27, 2019 | 7.618 | 7.658 | 7.310 | 7.310 | 748,428 | -0.24(-3.22%) |
Aug 26, 2019 | 7.844 | 7.844 | 7.545 | 7.553 | 705,610 | -0.16(-2.10%) |
Aug 23, 2019 | 7.901 | 8.022 | 7.715 | 7.715 | 905,726 | -0.25(-3.15%) |
Aug 22, 2019 | 7.852 | 8.006 | 7.832 | 7.966 | 953,127 | +0.15(+1.86%) |
Aug 21, 2019 | 7.780 | 7.876 | 7.756 | 7.820 | 778,532 | +0.12(+1.57%) |
Aug 20, 2019 | 7.683 | 7.742 | 7.643 | 7.699 | 570,370 | +0.01(+0.10%) |
Aug 19, 2019 | 7.796 | 7.892 | 7.663 | 7.691 | 723,838 | +0.01(+0.10%) |
Aug 16, 2019 | 7.627 | 7.748 | 7.619 | 7.683 | 672,078 | +0.08(+1.06%) |
Aug 15, 2019 | 7.579 | 7.675 | 7.530 | 7.603 | 685,337 | +0.05(+0.64%) |
Aug 14, 2019 | 7.571 | 7.651 | 7.482 | 7.554 | 726,175 | -0.14(-1.78%) |
Aug 13, 2019 | 7.538 | 7.800 | 7.538 | 7.691 | 533,571 | +0.12(+1.59%) |
Aug 12, 2019 | 7.498 | 7.595 | 7.394 | 7.571 | 471,700 | +0.04(+0.53%) |
Aug 09, 2019 | 7.643 | 7.683 | 7.394 | 7.530 | 1,101,776 | -0.18(-2.30%) |
Aug 08, 2019 | 7.595 | 7.748 | 7.530 | 7.707 | 809,348 | +0.20(+2.68%) |
Aug 07, 2019 | 7.691 | 7.691 | 7.398 | 7.506 | 1,085,757 | -0.19(-2.41%) |
Aug 06, 2019 | 7.731 | 7.796 | 7.579 | 7.691 | 776,122 | +0.02(+0.21%) |
Aug 05, 2019 | 7.595 | 7.715 | 7.418 | 7.675 | 924,635 | -0.08(-1.04%) |
Aug 02, 2019 | 7.796 | 7.804 | 7.546 | 7.756 | 805,450 | -0.06(-0.82%) |
Aug 01, 2019 | 7.868 | 8.085 | 7.764 | 7.820 | 1,510,338 | -0.05(-0.61%) |
Jul 31, 2019 | 7.160 | 7.892 | 7.035 | 7.868 | 3,126,884 | +1.32(+20.15%) |
Jul 30, 2019 | 6.517 | 6.649 | 6.509 | 6.549 | 708,659 | -0.02(-0.25%) |
Jul 29, 2019 | 6.509 | 6.613 | 6.460 | 6.565 | 580,503 | +0.02(+0.37%) |
Jul 26, 2019 | 6.509 | 6.605 | 6.452 | 6.541 | 593,895 | +0.07(+1.12%) |
Jul 25, 2019 | 6.613 | 6.653 | 6.452 | 6.468 | 595,896 | -0.16(-2.43%) |
Jul 24, 2019 | 6.396 | 6.645 | 6.396 | 6.629 | 500,392 | +0.20(+3.13%) |
Jul 23, 2019 | 6.315 | 6.476 | 6.311 | 6.428 | 596,249 | +0.13(+2.04%) |
Jul 22, 2019 | 6.332 | 6.384 | 6.235 | 6.299 | 515,980 | -0.03(-0.51%) |
Jul 19, 2019 | 6.324 | 6.404 | 6.307 | 6.332 | 465,619 | -0.01(-0.13%) |
Jul 18, 2019 | 6.155 | 6.380 | 6.130 | 6.340 | 429,988 | +0.17(+2.74%) |
Jul 17, 2019 | 6.235 | 6.275 | 6.147 | 6.171 | 980,935 | -0.10(-1.54%) |
Jul 16, 2019 | 6.211 | 6.340 | 6.211 | 6.267 | 503,732 | +0.04(+0.65%) |
Jul 15, 2019 | 6.243 | 6.259 | 6.002 | 6.227 | 789,765 | -0.01(-0.13%) |
Jul 12, 2019 | 6.090 | 6.267 | 6.066 | 6.235 | 618,133 | +0.14(+2.38%) |
Jul 11, 2019 | 6.243 | 6.245 | 6.018 | 6.090 | 708,110 | -0.16(-2.57%) |
Jul 10, 2019 | 6.291 | 6.380 | 6.211 | 6.251 | 382,391 | -0.02(-0.26%) |
Jul 09, 2019 | 6.251 | 6.303 | 6.138 | 6.267 | 538,490 | -0.04(-0.64%) |
Jul 08, 2019 | 6.332 | 6.380 | 6.283 | 6.307 | 591,787 | -0.02(-0.38%) |
Jul 05, 2019 | 6.187 | 6.356 | 6.147 | 6.332 | 411,301 | +0.10(+1.55%) |
Jul 03, 2019 | 6.340 | 6.404 | 6.235 | 6.235 | 389,922 | -0.10(-1.52%) |
Jul 02, 2019 | 6.235 | 6.332 | 6.171 | 6.332 | 533,249 | +0.07(+1.16%) |