Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.926 | 7.947 | 7.903 | 7.919 | 106,029 | +0.02(+0.27%) |
Jul 30, 2019 | 7.919 | 7.933 | 7.856 | 7.898 | 89,644 | -0.02(-0.27%) |
Jul 29, 2019 | 7.947 | 7.961 | 7.905 | 7.919 | 64,121 | -0.01(-0.09%) |
Jul 26, 2019 | 7.912 | 7.933 | 7.863 | 7.926 | 91,854 | +0.01(+0.18%) |
Jul 25, 2019 | 7.996 | 8.010 | 7.891 | 7.912 | 68,533 | -0.08(-1.06%) |
Jul 24, 2019 | 7.940 | 8.031 | 7.864 | 7.996 | 122,591 | +0.05(+0.58%) |
Jul 23, 2019 | 7.936 | 7.971 | 7.936 | 7.950 | 123,509 | +0.01(+0.09%) |
Jul 22, 2019 | 7.922 | 7.971 | 7.859 | 7.943 | 135,031 | -0.01(-0.11%) |
Jul 19, 2019 | 7.901 | 7.962 | 7.884 | 7.951 | 91,504 | +0.02(+0.19%) |
Jul 18, 2019 | 7.901 | 7.936 | 7.866 | 7.936 | 53,441 | +0.03(+0.44%) |
Jul 17, 2019 | 7.908 | 7.936 | 7.887 | 7.901 | 141,811 | -0.02(-0.26%) |
Jul 16, 2019 | 7.957 | 7.957 | 7.901 | 7.922 | 73,832 | +0.01(+0.16%) |
Jul 15, 2019 | 7.901 | 7.929 | 7.873 | 7.910 | 114,865 | +0.02(+0.20%) |
Jul 12, 2019 | 7.922 | 7.936 | 7.866 | 7.894 | 50,851 | +0.01(+0.09%) |
Jul 11, 2019 | 7.894 | 7.936 | 7.853 | 7.887 | 118,889 | +0.01(+0.09%) |
Jul 10, 2019 | 7.866 | 7.901 | 7.852 | 7.880 | 111,336 | +0.05(+0.62%) |
Jul 09, 2019 | 7.846 | 7.848 | 7.832 | 7.832 | 65,681 | +0.01(+0.18%) |
Jul 08, 2019 | 7.804 | 7.852 | 7.804 | 7.818 | 82,537 | -0.02(-0.27%) |
Jul 05, 2019 | 7.804 | 7.852 | 7.769 | 7.839 | 63,349 | +0.00(+0.00%) |
Jul 03, 2019 | 7.804 | 7.855 | 7.762 | 7.839 | 41,658 | +0.03(+0.45%) |
Jul 02, 2019 | 7.734 | 7.804 | 7.699 | 7.804 | 71,554 | +0.02(+0.27%) |
Jul 01, 2019 | 7.783 | 7.825 | 7.745 | 7.783 | 118,161 | +0.06(+0.72%) |
Jun 28, 2019 | 7.699 | 7.748 | 7.665 | 7.727 | 95,095 | +0.05(+0.63%) |
Jun 27, 2019 | 7.623 | 7.692 | 7.609 | 7.678 | 66,944 | +0.11(+1.47%) |
Jun 26, 2019 | 7.518 | 7.651 | 7.518 | 7.567 | 73,717 | +0.01(+0.18%) |
Jun 25, 2019 | 7.692 | 7.692 | 7.546 | 7.553 | 106,297 | -0.13(-1.63%) |
Jun 24, 2019 | 7.818 | 7.832 | 7.678 | 7.678 | 53,588 | -0.09(-1.16%) |
Jun 21, 2019 | 7.776 | 7.807 | 7.762 | 7.769 | 80,299 | -0.01(-0.09%) |
Jun 20, 2019 | 7.741 | 7.804 | 7.741 | 7.776 | 106,017 | +0.07(+0.87%) |
Jun 19, 2019 | 7.709 | 7.730 | 7.695 | 7.709 | 80,235 | +0.00(+0.00%) |
Jun 18, 2019 | 7.709 | 7.723 | 7.682 | 7.709 | 57,951 | +0.07(+0.90%) |
Jun 17, 2019 | 7.633 | 7.675 | 7.633 | 7.640 | 60,697 | -0.01(-0.09%) |
Jun 14, 2019 | 7.688 | 7.689 | 7.647 | 7.647 | 61,254 | -0.01(-0.18%) |
Jun 13, 2019 | 7.647 | 7.685 | 7.613 | 7.661 | 106,901 | +0.06(+0.82%) |
Jun 12, 2019 | 7.661 | 7.661 | 7.578 | 7.599 | 95,114 | -0.03(-0.36%) |
Jun 11, 2019 | 7.633 | 7.675 | 7.585 | 7.626 | 132,664 | +0.03(+0.45%) |
Jun 10, 2019 | 7.599 | 7.633 | 7.558 | 7.592 | 126,967 | +0.06(+0.82%) |
Jun 07, 2019 | 7.516 | 7.592 | 7.509 | 7.530 | 104,075 | +0.03(+0.46%) |
Jun 06, 2019 | 7.440 | 7.530 | 7.392 | 7.496 | 80,708 | +0.06(+0.74%) |
Jun 05, 2019 | 7.475 | 7.556 | 7.427 | 7.440 | 81,731 | +0.01(+0.09%) |
Jun 04, 2019 | 7.372 | 7.461 | 7.323 | 7.434 | 174,223 | +0.12(+1.60%) |
Jun 03, 2019 | 7.261 | 7.398 | 7.220 | 7.316 | 162,345 | +0.02(+0.28%) |
May 31, 2019 | 7.420 | 7.432 | 7.227 | 7.296 | 278,984 | -0.23(-3.02%) |
May 30, 2019 | 7.592 | 7.609 | 7.496 | 7.523 | 150,482 | -0.06(-0.73%) |
May 29, 2019 | 7.806 | 7.833 | 7.502 | 7.578 | 223,367 | -0.28(-3.59%) |
May 28, 2019 | 7.881 | 7.923 | 7.854 | 7.861 | 85,239 | -0.01(-0.17%) |
May 24, 2019 | 7.874 | 7.881 | 7.861 | 7.874 | 48,626 | +0.01(+0.18%) |
May 23, 2019 | 7.909 | 7.923 | 7.806 | 7.861 | 111,990 | -0.08(-1.01%) |
May 22, 2019 | 8.055 | 8.055 | 7.928 | 7.941 | 140,166 | -0.12(-1.55%) |
May 21, 2019 | 8.021 | 8.103 | 7.985 | 8.065 | 152,635 | +0.11(+1.42%) |
May 20, 2019 | 7.973 | 8.016 | 7.926 | 7.953 | 102,546 | -0.03(-0.43%) |
May 17, 2019 | 7.994 | 8.062 | 7.987 | 7.987 | 71,840 | -0.01(-0.09%) |
May 16, 2019 | 7.987 | 8.007 | 7.932 | 7.994 | 84,224 | +0.08(+0.95%) |
May 15, 2019 | 7.878 | 7.939 | 7.878 | 7.919 | 89,494 | +0.02(+0.26%) |
May 14, 2019 | 7.926 | 7.946 | 7.891 | 7.898 | 84,770 | -0.01(-0.17%) |
May 13, 2019 | 7.953 | 7.953 | 7.857 | 7.912 | 85,534 | -0.09(-1.11%) |
May 10, 2019 | 7.898 | 8.069 | 7.885 | 8.001 | 150,719 | +0.12(+1.47%) |
May 09, 2019 | 7.912 | 7.915 | 7.857 | 7.885 | 104,255 | -0.04(-0.52%) |
May 08, 2019 | 7.946 | 7.980 | 7.912 | 7.926 | 62,643 | -0.04(-0.51%) |
May 07, 2019 | 7.953 | 7.994 | 7.919 | 7.966 | 128,253 | -0.01(-0.17%) |
May 06, 2019 | 7.939 | 7.980 | 7.939 | 7.980 | 117,207 | +0.00(+0.00%) |
May 03, 2019 | 8.014 | 8.014 | 7.946 | 7.980 | 110,986 | -0.02(-0.26%) |
May 02, 2019 | 7.987 | 8.014 | 7.919 | 8.001 | 118,896 | +0.02(+0.26%) |