Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.760 | 7.760 | 7.327 | 7.367 | 730,030 | -0.04(-0.60%) |
Jul 30, 2019 | 7.501 | 7.528 | 7.394 | 7.412 | 867,867 | -0.09(-1.19%) |
Jul 29, 2019 | 7.519 | 7.546 | 7.466 | 7.501 | 747,051 | +0.00(+0.00%) |
Jul 26, 2019 | 7.501 | 7.510 | 7.474 | 7.501 | 1,630,112 | +0.02(+0.24%) |
Jul 25, 2019 | 7.492 | 7.501 | 7.407 | 7.483 | 1,918,953 | +0.00(+0.00%) |
Jul 24, 2019 | 7.519 | 7.519 | 7.474 | 7.483 | 774,457 | -0.04(-0.48%) |
Jul 23, 2019 | 7.564 | 7.564 | 7.457 | 7.519 | 1,388,337 | -0.02(-0.24%) |
Jul 22, 2019 | 7.573 | 7.573 | 7.510 | 7.537 | 1,557,330 | +0.00(+0.00%) |
Jul 19, 2019 | 7.528 | 7.595 | 7.474 | 7.537 | 1,792,037 | +0.01(+0.12%) |
Jul 18, 2019 | 7.555 | 7.564 | 7.519 | 7.528 | 2,018,495 | -0.02(-0.24%) |
Jul 17, 2019 | 7.537 | 7.568 | 7.510 | 7.546 | 1,314,763 | +0.02(+0.24%) |
Jul 16, 2019 | 7.582 | 7.582 | 7.466 | 7.528 | 655,784 | -0.04(-0.47%) |
Jul 15, 2019 | 7.501 | 7.564 | 7.501 | 7.564 | 1,051,472 | +0.05(+0.71%) |
Jul 12, 2019 | 7.537 | 7.546 | 7.457 | 7.510 | 6,458,077 | -0.04(-0.47%) |
Jul 11, 2019 | 7.519 | 7.566 | 7.483 | 7.546 | 1,893,647 | +0.04(+0.60%) |
Jul 10, 2019 | 7.510 | 7.564 | 7.457 | 7.501 | 1,197,355 | +0.04(+0.60%) |
Jul 09, 2019 | 7.483 | 7.483 | 7.399 | 7.457 | 674,245 | -0.03(-0.36%) |
Jul 08, 2019 | 7.608 | 7.635 | 7.457 | 7.483 | 783,623 | -0.13(-1.76%) |
Jul 05, 2019 | 7.653 | 7.653 | 7.501 | 7.617 | 610,858 | -0.04(-0.58%) |
Jul 03, 2019 | 7.662 | 7.707 | 7.617 | 7.662 | 814,888 | -0.02(-0.23%) |
Jul 02, 2019 | 7.796 | 7.850 | 7.653 | 7.680 | 796,615 | -0.10(-1.26%) |
Jul 01, 2019 | 7.921 | 7.975 | 7.747 | 7.778 | 1,836,386 | -0.14(-1.80%) |
Jun 28, 2019 | 7.662 | 7.948 | 7.662 | 7.921 | 1,139,970 | +0.34(+4.48%) |
Jun 27, 2019 | 7.537 | 7.644 | 7.537 | 7.582 | 667,553 | +0.04(+0.59%) |
Jun 26, 2019 | 7.671 | 7.671 | 7.537 | 7.537 | 502,491 | -0.07(-0.94%) |
Jun 25, 2019 | 7.626 | 7.680 | 7.573 | 7.608 | 423,296 | +0.00(+0.00%) |
Jun 24, 2019 | 7.501 | 7.689 | 7.483 | 7.608 | 411,459 | +0.13(+1.67%) |
Jun 21, 2019 | 7.626 | 7.658 | 7.474 | 7.483 | 1,283,194 | -0.15(-1.99%) |
Jun 20, 2019 | 7.501 | 7.671 | 7.501 | 7.635 | 704,133 | +0.16(+2.15%) |
Jun 19, 2019 | 7.501 | 7.506 | 7.394 | 7.474 | 504,549 | -0.01(-0.12%) |
Jun 18, 2019 | 7.439 | 7.537 | 7.389 | 7.483 | 528,731 | +0.13(+1.70%) |
Jun 17, 2019 | 7.412 | 7.477 | 7.349 | 7.358 | 300,119 | -0.07(-0.96%) |
Jun 14, 2019 | 7.474 | 7.501 | 7.390 | 7.430 | 668,640 | -0.06(-0.83%) |
Jun 13, 2019 | 7.483 | 7.519 | 7.439 | 7.492 | 417,700 | +0.05(+0.72%) |
Jun 12, 2019 | 7.439 | 7.509 | 7.412 | 7.439 | 512,157 | -0.04(-0.60%) |
Jun 11, 2019 | 7.421 | 7.501 | 7.381 | 7.483 | 328,865 | +0.15(+2.07%) |
Jun 10, 2019 | 7.323 | 7.385 | 7.305 | 7.332 | 264,595 | +0.01(+0.12%) |
Jun 07, 2019 | 7.332 | 7.385 | 7.296 | 7.323 | 369,314 | +0.05(+0.74%) |
Jun 06, 2019 | 7.242 | 7.278 | 7.157 | 7.269 | 623,936 | +0.05(+0.74%) |
Jun 05, 2019 | 7.394 | 7.412 | 7.198 | 7.215 | 1,070,585 | -0.17(-2.30%) |
Jun 04, 2019 | 7.198 | 7.407 | 7.198 | 7.385 | 774,794 | +0.21(+2.99%) |
Jun 03, 2019 | 7.238 | 7.238 | 7.122 | 7.171 | 2,164,146 | +0.04(+0.50%) |
May 31, 2019 | 7.046 | 7.166 | 7.006 | 7.135 | 496,301 | +0.06(+0.88%) |
May 30, 2019 | 7.064 | 7.171 | 7.015 | 7.073 | 832,273 | +0.04(+0.64%) |
May 29, 2019 | 6.840 | 7.082 | 6.787 | 7.028 | 906,388 | +0.17(+2.47%) |
May 28, 2019 | 7.099 | 7.114 | 6.858 | 6.858 | 1,329,820 | -0.21(-2.91%) |
May 24, 2019 | 7.010 | 7.082 | 6.992 | 7.064 | 515,562 | +0.10(+1.41%) |
May 23, 2019 | 6.849 | 6.992 | 6.778 | 6.965 | 611,847 | +0.01(+0.13%) |
May 22, 2019 | 7.028 | 7.046 | 6.939 | 6.957 | 999,383 | -0.07(-1.02%) |
May 21, 2019 | 6.983 | 7.064 | 6.934 | 7.028 | 1,053,012 | +0.08(+1.16%) |
May 20, 2019 | 6.957 | 7.010 | 6.939 | 6.948 | 725,230 | -0.01(-0.13%) |
May 17, 2019 | 6.894 | 6.983 | 6.876 | 6.957 | 721,719 | +0.01(+0.13%) |
May 16, 2019 | 7.001 | 7.073 | 6.921 | 6.948 | 546,897 | -0.07(-1.02%) |
May 15, 2019 | 6.939 | 7.077 | 6.894 | 7.019 | 1,005,194 | +0.03(+0.38%) |
May 14, 2019 | 6.983 | 7.059 | 6.965 | 6.992 | 1,358,841 | +0.04(+0.64%) |
May 13, 2019 | 7.010 | 7.082 | 6.900 | 6.948 | 834,461 | -0.19(-2.63%) |
May 10, 2019 | 7.189 | 7.233 | 7.028 | 7.135 | 973,901 | -0.01(-0.12%) |
May 09, 2019 | 7.099 | 7.175 | 7.019 | 7.144 | 879,681 | -0.03(-0.38%) |
May 08, 2019 | 7.283 | 7.300 | 7.171 | 7.171 | 926,904 | -0.08(-1.06%) |
May 07, 2019 | 7.351 | 7.368 | 7.240 | 7.248 | 966,479 | -0.11(-1.51%) |
May 06, 2019 | 7.257 | 7.407 | 7.163 | 7.360 | 1,014,254 | -0.02(-0.23%) |
May 03, 2019 | 7.377 | 7.437 | 7.257 | 7.377 | 610,180 | +0.04(+0.58%) |
May 02, 2019 | 7.394 | 7.394 | 7.300 | 7.334 | 783,549 | -0.05(-0.70%) |