Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.610 | 6.770 | 6.400 | 6.440 | 3,878,874 | -0.18(-2.72%) |
Jul 30, 2019 | 6.390 | 6.650 | 6.240 | 6.620 | 4,680,583 | +0.25(+3.92%) |
Jul 29, 2019 | 6.680 | 6.750 | 6.290 | 6.370 | 2,154,495 | -0.33(-4.93%) |
Jul 26, 2019 | 6.680 | 6.770 | 6.480 | 6.700 | 1,545,400 | +0.03(+0.45%) |
Jul 25, 2019 | 6.890 | 6.985 | 6.420 | 6.670 | 2,521,635 | -0.22(-3.19%) |
Jul 24, 2019 | 6.800 | 7.000 | 6.800 | 6.890 | 1,631,772 | +0.04(+0.58%) |
Jul 23, 2019 | 6.950 | 7.080 | 6.825 | 6.850 | 1,277,281 | -0.08(-1.15%) |
Jul 22, 2019 | 7.000 | 7.080 | 6.890 | 6.930 | 717,386 | -0.06(-0.86%) |
Jul 19, 2019 | 6.880 | 7.090 | 6.870 | 6.990 | 969,300 | +0.10(+1.45%) |
Jul 18, 2019 | 6.980 | 6.990 | 6.800 | 6.890 | 814,098 | -0.08(-1.15%) |
Jul 17, 2019 | 7.090 | 7.160 | 6.920 | 6.970 | 1,802,581 | -0.13(-1.83%) |
Jul 16, 2019 | 7.170 | 7.250 | 6.980 | 7.100 | 1,927,320 | -0.04(-0.56%) |
Jul 15, 2019 | 7.000 | 7.155 | 6.875 | 7.140 | 1,182,813 | +0.13(+1.85%) |
Jul 12, 2019 | 6.940 | 7.070 | 6.870 | 7.010 | 1,423,700 | +0.12(+1.74%) |
Jul 11, 2019 | 6.810 | 6.930 | 6.740 | 6.890 | 888,106 | +0.10(+1.47%) |
Jul 10, 2019 | 6.860 | 6.960 | 6.720 | 6.790 | 890,490 | -0.02(-0.29%) |
Jul 09, 2019 | 6.890 | 6.970 | 6.590 | 6.810 | 1,559,359 | -0.11(-1.59%) |
Jul 08, 2019 | 7.220 | 7.250 | 6.870 | 6.920 | 1,289,139 | -0.30(-4.16%) |
Jul 05, 2019 | 7.210 | 7.250 | 6.970 | 7.220 | 1,136,000 | -0.03(-0.41%) |
Jul 03, 2019 | 7.080 | 7.270 | 6.920 | 7.250 | 953,800 | +0.11(+1.54%) |
Jul 02, 2019 | 7.030 | 7.290 | 7.010 | 7.140 | 2,036,317 | +0.19(+2.73%) |
Jul 01, 2019 | 7.010 | 7.180 | 6.900 | 6.950 | 1,381,868 | +0.03(+0.43%) |
Jun 28, 2019 | 7.060 | 7.110 | 6.810 | 6.920 | 3,800,300 | -0.13(-1.84%) |
Jun 27, 2019 | 6.900 | 7.190 | 6.840 | 7.050 | 2,659,570 | +0.15(+2.17%) |
Jun 26, 2019 | 6.890 | 6.970 | 6.770 | 6.900 | 1,134,053 | +0.02(+0.29%) |
Jun 25, 2019 | 6.840 | 6.910 | 6.650 | 6.880 | 1,644,736 | +0.08(+1.18%) |
Jun 24, 2019 | 6.980 | 7.010 | 6.620 | 6.800 | 1,244,788 | -0.17(-2.44%) |
Jun 21, 2019 | 6.850 | 7.055 | 6.765 | 6.970 | 3,417,000 | +0.14(+2.05%) |
Jun 20, 2019 | 7.200 | 7.200 | 6.780 | 6.830 | 1,618,256 | -0.26(-3.67%) |
Jun 19, 2019 | 7.010 | 7.290 | 6.970 | 7.090 | 1,648,387 | +0.08(+1.14%) |
Jun 18, 2019 | 7.160 | 7.335 | 7.000 | 7.010 | 1,770,591 | -0.11(-1.54%) |
Jun 17, 2019 | 6.720 | 7.470 | 6.710 | 7.120 | 2,735,902 | +0.45(+6.75%) |
Jun 14, 2019 | 7.180 | 7.250 | 6.660 | 6.670 | 1,308,500 | -0.58(-8.00%) |
Jun 13, 2019 | 6.870 | 7.270 | 6.840 | 7.250 | 1,115,557 | +0.46(+6.77%) |
Jun 12, 2019 | 7.210 | 7.280 | 6.760 | 6.790 | 1,637,768 | -0.47(-6.47%) |
Jun 11, 2019 | 6.950 | 7.290 | 6.840 | 7.260 | 2,660,050 | +0.43(+6.30%) |
Jun 10, 2019 | 6.790 | 7.140 | 6.690 | 6.830 | 1,562,098 | +0.14(+2.09%) |
Jun 07, 2019 | 6.560 | 6.770 | 6.420 | 6.690 | 1,595,000 | +0.12(+1.83%) |
Jun 06, 2019 | 6.690 | 6.770 | 6.410 | 6.570 | 1,475,058 | -0.11(-1.65%) |
Jun 05, 2019 | 7.000 | 7.080 | 6.630 | 6.680 | 1,498,202 | -0.26(-3.75%) |
Jun 04, 2019 | 6.750 | 6.990 | 6.630 | 6.940 | 1,883,588 | +0.29(+4.36%) |
Jun 03, 2019 | 6.350 | 6.960 | 6.350 | 6.650 | 3,180,388 | +0.33(+5.22%) |
May 31, 2019 | 6.250 | 6.440 | 6.220 | 6.320 | 1,624,800 | -0.07(-1.10%) |
May 30, 2019 | 6.400 | 6.590 | 6.360 | 6.390 | 1,552,334 | -0.05(-0.78%) |
May 29, 2019 | 6.540 | 6.620 | 6.340 | 6.440 | 2,238,862 | -0.18(-2.72%) |
May 28, 2019 | 6.920 | 6.980 | 6.530 | 6.620 | 2,315,448 | -0.28(-4.06%) |
May 24, 2019 | 6.970 | 7.090 | 6.720 | 6.900 | 2,834,200 | +0.00(+0.00%) |
May 23, 2019 | 6.840 | 6.930 | 6.670 | 6.900 | 2,373,736 | -0.07(-1.00%) |
May 22, 2019 | 7.300 | 7.380 | 6.860 | 6.970 | 2,682,148 | -0.29(-3.99%) |
May 21, 2019 | 7.290 | 7.435 | 7.180 | 7.260 | 2,211,727 | +0.07(+0.97%) |
May 20, 2019 | 7.320 | 7.360 | 7.060 | 7.190 | 2,122,752 | -0.17(-2.31%) |
May 17, 2019 | 7.660 | 7.710 | 7.310 | 7.360 | 2,858,500 | -0.41(-5.28%) |
May 16, 2019 | 7.650 | 7.980 | 7.630 | 7.770 | 2,411,702 | -0.02(-0.26%) |
May 15, 2019 | 7.640 | 7.930 | 7.560 | 7.790 | 2,466,144 | +0.09(+1.17%) |
May 14, 2019 | 7.670 | 7.800 | 7.560 | 7.700 | 2,962,700 | +0.09(+1.18%) |
May 13, 2019 | 7.910 | 8.060 | 7.570 | 7.610 | 3,931,169 | -0.45(-5.58%) |
May 10, 2019 | 8.220 | 8.290 | 7.920 | 8.060 | 5,227,000 | -0.35(-4.16%) |
May 09, 2019 | 8.740 | 8.790 | 8.300 | 8.410 | 4,220,883 | -0.62(-6.87%) |
May 08, 2019 | 9.130 | 9.200 | 7.850 | 9.030 | 15,026,339 | -1.70(-15.84%) |
May 07, 2019 | 10.80 | 11.07 | 10.64 | 10.73 | 1,530,795 | -0.25(-2.28%) |
May 06, 2019 | 11.00 | 11.17 | 10.73 | 10.98 | 1,342,228 | -0.31(-2.75%) |
May 03, 2019 | 10.95 | 11.41 | 10.91 | 11.29 | 1,839,400 | +0.46(+4.25%) |
May 02, 2019 | 10.65 | 10.87 | 10.56 | 10.83 | 1,072,608 | +0.21(+1.98%) |