Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.937 | 7.945 | 7.934 | 7.943 | 36,247 | +0.01(+0.07%) |
Jul 30, 2019 | 7.961 | 7.981 | 7.922 | 7.937 | 29,596 | +0.00(+0.00%) |
Jul 29, 2019 | 7.906 | 7.985 | 7.906 | 7.937 | 50,866 | +0.02(+0.20%) |
Jul 26, 2019 | 7.890 | 8.056 | 7.882 | 7.922 | 109,739 | +0.04(+0.51%) |
Jul 25, 2019 | 7.898 | 7.945 | 7.843 | 7.881 | 18,569 | -0.06(-0.71%) |
Jul 24, 2019 | 7.898 | 7.961 | 7.882 | 7.937 | 105,406 | +0.06(+0.70%) |
Jul 23, 2019 | 7.874 | 7.882 | 7.867 | 7.882 | 16,695 | +0.02(+0.20%) |
Jul 22, 2019 | 7.922 | 7.922 | 7.803 | 7.867 | 20,447 | -0.04(-0.50%) |
Jul 19, 2019 | 7.859 | 7.922 | 7.859 | 7.906 | 88,806 | +0.08(+0.99%) |
Jul 18, 2019 | 7.819 | 7.882 | 7.819 | 7.828 | 41,174 | -0.03(-0.39%) |
Jul 17, 2019 | 7.882 | 7.882 | 7.796 | 7.859 | 46,302 | +0.02(+0.30%) |
Jul 16, 2019 | 7.851 | 7.859 | 7.820 | 7.835 | 25,482 | -0.02(-0.30%) |
Jul 15, 2019 | 7.780 | 7.859 | 7.772 | 7.859 | 53,046 | +0.04(+0.50%) |
Jul 12, 2019 | 7.803 | 7.819 | 7.772 | 7.819 | 34,507 | +0.02(+0.20%) |
Jul 11, 2019 | 7.764 | 7.803 | 7.753 | 7.803 | 63,232 | +0.04(+0.56%) |
Jul 10, 2019 | 7.744 | 7.760 | 7.697 | 7.760 | 58,230 | +0.02(+0.30%) |
Jul 09, 2019 | 7.737 | 7.737 | 7.674 | 7.737 | 51,932 | +0.02(+0.31%) |
Jul 08, 2019 | 7.682 | 7.721 | 7.682 | 7.713 | 40,200 | +0.03(+0.43%) |
Jul 05, 2019 | 7.650 | 7.729 | 7.650 | 7.680 | 89,122 | +0.03(+0.39%) |
Jul 03, 2019 | 7.650 | 7.689 | 7.650 | 7.650 | 98,544 | +0.00(+0.00%) |
Jul 02, 2019 | 7.579 | 7.685 | 7.561 | 7.650 | 121,224 | +0.07(+0.93%) |
Jul 01, 2019 | 7.579 | 7.579 | 7.542 | 7.579 | 50,388 | +0.00(+0.00%) |
Jun 28, 2019 | 7.501 | 7.579 | 7.462 | 7.579 | 101,472 | +0.08(+1.05%) |
Jun 27, 2019 | 7.477 | 7.501 | 7.430 | 7.501 | 49,143 | +0.04(+0.53%) |
Jun 26, 2019 | 7.446 | 7.477 | 7.383 | 7.462 | 101,963 | +0.05(+0.74%) |
Jun 25, 2019 | 7.407 | 7.445 | 7.383 | 7.407 | 92,714 | -0.05(-0.63%) |
Jun 24, 2019 | 7.462 | 7.462 | 7.360 | 7.454 | 73,393 | +0.05(+0.74%) |
Jun 21, 2019 | 7.399 | 7.454 | 7.383 | 7.399 | 30,938 | +0.05(+0.75%) |
Jun 20, 2019 | 7.462 | 7.462 | 7.344 | 7.344 | 46,226 | -0.08(-1.06%) |
Jun 19, 2019 | 7.438 | 7.462 | 7.417 | 7.422 | 22,632 | -0.02(-0.21%) |
Jun 18, 2019 | 7.454 | 7.462 | 7.430 | 7.438 | 31,983 | +0.02(+0.21%) |
Jun 17, 2019 | 7.438 | 7.438 | 7.399 | 7.422 | 33,115 | -0.02(-0.21%) |
Jun 14, 2019 | 7.446 | 7.446 | 7.391 | 7.438 | 43,033 | +0.02(+0.21%) |
Jun 13, 2019 | 7.430 | 7.430 | 7.375 | 7.422 | 73,452 | +0.05(+0.75%) |
Jun 12, 2019 | 7.485 | 7.485 | 7.360 | 7.367 | 73,587 | -0.03(-0.37%) |
Jun 11, 2019 | 7.434 | 7.450 | 7.387 | 7.395 | 60,726 | -0.04(-0.53%) |
Jun 10, 2019 | 7.379 | 7.434 | 7.364 | 7.434 | 36,508 | +0.04(+0.53%) |
Jun 07, 2019 | 7.403 | 7.434 | 7.374 | 7.395 | 81,147 | -0.03(-0.39%) |
Jun 06, 2019 | 7.356 | 7.426 | 7.356 | 7.424 | 69,804 | +0.07(+0.93%) |
Jun 05, 2019 | 7.364 | 7.379 | 7.340 | 7.356 | 38,108 | +0.01(+0.11%) |
Jun 04, 2019 | 7.371 | 7.371 | 7.317 | 7.348 | 48,964 | +0.01(+0.11%) |
Jun 03, 2019 | 7.270 | 7.371 | 7.270 | 7.340 | 41,938 | +0.02(+0.21%) |
May 31, 2019 | 7.215 | 7.324 | 7.215 | 7.324 | 59,295 | +0.11(+1.52%) |
May 30, 2019 | 7.254 | 7.364 | 7.199 | 7.215 | 116,434 | -0.06(-0.86%) |
May 29, 2019 | 7.348 | 7.371 | 7.262 | 7.277 | 58,330 | -0.05(-0.75%) |
May 28, 2019 | 7.356 | 7.364 | 7.332 | 7.332 | 39,808 | -0.02(-0.32%) |
May 24, 2019 | 7.348 | 7.364 | 7.317 | 7.356 | 37,187 | +0.02(+0.32%) |
May 23, 2019 | 7.379 | 7.379 | 7.324 | 7.332 | 64,071 | -0.05(-0.64%) |
May 22, 2019 | 7.426 | 7.426 | 7.309 | 7.379 | 44,110 | -0.03(-0.42%) |
May 21, 2019 | 7.387 | 7.434 | 7.348 | 7.411 | 63,790 | -0.02(-0.32%) |
May 20, 2019 | 7.434 | 7.434 | 7.371 | 7.434 | 16,592 | +0.00(+0.00%) |
May 17, 2019 | 7.434 | 7.434 | 7.418 | 7.434 | 53,927 | +0.00(+0.00%) |
May 16, 2019 | 7.426 | 7.434 | 7.348 | 7.434 | 49,980 | +0.04(+0.53%) |
May 15, 2019 | 7.395 | 7.395 | 7.348 | 7.395 | 55,212 | +0.08(+1.07%) |
May 14, 2019 | 7.262 | 7.317 | 7.258 | 7.317 | 55,996 | +0.05(+0.75%) |
May 13, 2019 | 7.301 | 7.301 | 7.246 | 7.262 | 29,045 | -0.04(-0.54%) |
May 10, 2019 | 7.293 | 7.322 | 7.277 | 7.301 | 32,331 | -0.00(-0.05%) |
May 09, 2019 | 7.359 | 7.375 | 7.258 | 7.305 | 93,411 | -0.07(-0.95%) |
May 08, 2019 | 7.235 | 7.391 | 7.235 | 7.375 | 83,810 | +0.15(+2.05%) |
May 07, 2019 | 7.227 | 7.266 | 7.180 | 7.227 | 97,904 | +0.03(+0.47%) |
May 06, 2019 | 7.188 | 7.215 | 7.187 | 7.193 | 54,232 | +0.00(+0.07%) |
May 03, 2019 | 7.196 | 7.204 | 7.102 | 7.188 | 66,059 | +0.05(+0.66%) |
May 02, 2019 | 7.157 | 7.165 | 7.087 | 7.141 | 50,621 | -0.01(-0.11%) |