Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.406 | 7.426 | 7.182 | 7.224 | 1,022,861 | -0.04(-0.57%) |
Jul 30, 2019 | 7.265 | 7.306 | 7.207 | 7.265 | 831,028 | -0.22(-2.88%) |
Jul 29, 2019 | 7.563 | 7.604 | 7.455 | 7.480 | 927,785 | -0.36(-4.64%) |
Jul 26, 2019 | 7.960 | 7.985 | 7.819 | 7.844 | 515,925 | -0.35(-4.24%) |
Jul 25, 2019 | 8.258 | 8.274 | 8.126 | 8.192 | 855,028 | +0.26(+3.34%) |
Jul 24, 2019 | 8.010 | 8.026 | 7.919 | 7.927 | 262,926 | -0.18(-2.24%) |
Jul 23, 2019 | 8.134 | 8.159 | 8.059 | 8.109 | 424,956 | -0.02(-0.31%) |
Jul 22, 2019 | 8.101 | 8.146 | 8.101 | 8.134 | 540,968 | +0.30(+3.80%) |
Jul 19, 2019 | 7.861 | 7.894 | 7.828 | 7.836 | 721,256 | -0.11(-1.35%) |
Jul 18, 2019 | 7.935 | 7.977 | 7.836 | 7.943 | 891,140 | -0.17(-2.14%) |
Jul 17, 2019 | 8.175 | 8.192 | 8.117 | 8.117 | 383,614 | +0.00(+0.00%) |
Jul 16, 2019 | 8.101 | 8.142 | 8.068 | 8.117 | 504,311 | +0.03(+0.41%) |
Jul 15, 2019 | 8.117 | 8.142 | 8.068 | 8.084 | 512,546 | -0.05(-0.61%) |
Jul 12, 2019 | 8.109 | 8.208 | 8.109 | 8.134 | 550,973 | +0.13(+1.65%) |
Jul 11, 2019 | 7.894 | 8.034 | 7.877 | 8.001 | 666,444 | +0.17(+2.11%) |
Jul 10, 2019 | 7.886 | 7.913 | 7.811 | 7.836 | 595,911 | -0.03(-0.42%) |
Jul 09, 2019 | 7.902 | 7.902 | 7.828 | 7.869 | 465,418 | -0.01(-0.10%) |
Jul 08, 2019 | 7.952 | 7.960 | 7.877 | 7.877 | 429,677 | -0.13(-1.65%) |
Jul 05, 2019 | 7.985 | 8.039 | 7.927 | 8.010 | 587,954 | -0.29(-3.49%) |
Jul 03, 2019 | 8.324 | 8.332 | 8.250 | 8.299 | 290,412 | -0.07(-0.79%) |
Jul 02, 2019 | 8.432 | 8.456 | 8.349 | 8.365 | 338,330 | -0.01(-0.10%) |
Jul 01, 2019 | 8.432 | 8.456 | 8.341 | 8.374 | 334,412 | -0.04(-0.49%) |
Jun 28, 2019 | 8.357 | 8.450 | 8.341 | 8.415 | 421,659 | -0.07(-0.88%) |
Jun 27, 2019 | 8.498 | 8.581 | 8.490 | 8.490 | 401,313 | -0.11(-1.25%) |
Jun 26, 2019 | 8.547 | 8.647 | 8.539 | 8.597 | 644,509 | +0.47(+5.80%) |
Jun 25, 2019 | 8.175 | 8.233 | 8.109 | 8.126 | 487,019 | -0.02(-0.30%) |
Jun 24, 2019 | 8.150 | 8.183 | 8.109 | 8.150 | 866,653 | -0.12(-1.50%) |
Jun 21, 2019 | 8.291 | 8.341 | 8.274 | 8.274 | 849,966 | -0.02(-0.20%) |
Jun 20, 2019 | 8.266 | 8.336 | 8.241 | 8.291 | 521,348 | +0.20(+2.45%) |
Jun 19, 2019 | 8.109 | 8.163 | 8.018 | 8.092 | 1,093,268 | -0.09(-1.11%) |
Jun 18, 2019 | 8.043 | 8.196 | 8.043 | 8.183 | 819,258 | +0.31(+4.00%) |
Jun 17, 2019 | 7.761 | 7.894 | 7.737 | 7.869 | 921,713 | -0.13(-1.65%) |
Jun 14, 2019 | 8.026 | 8.076 | 8.001 | 8.001 | 433,986 | -0.09(-1.12%) |
Jun 13, 2019 | 8.101 | 8.126 | 8.043 | 8.092 | 391,633 | -0.08(-1.01%) |
Jun 12, 2019 | 8.101 | 8.241 | 8.101 | 8.175 | 534,699 | -0.02(-0.20%) |
Jun 11, 2019 | 8.068 | 8.241 | 8.068 | 8.192 | 840,870 | +0.21(+2.59%) |
Jun 10, 2019 | 7.902 | 7.985 | 7.902 | 7.985 | 1,054,457 | +0.05(+0.63%) |
Jun 07, 2019 | 7.795 | 7.968 | 7.795 | 7.935 | 572,364 | +0.12(+1.59%) |
Jun 06, 2019 | 7.811 | 7.886 | 7.737 | 7.811 | 669,591 | -0.03(-0.42%) |
Jun 05, 2019 | 7.919 | 7.919 | 7.770 | 7.844 | 453,609 | -0.09(-1.15%) |
Jun 04, 2019 | 7.852 | 7.952 | 7.795 | 7.935 | 494,569 | +0.06(+0.74%) |
Jun 03, 2019 | 7.761 | 7.877 | 7.761 | 7.877 | 507,400 | +0.23(+3.03%) |
May 31, 2019 | 7.604 | 7.687 | 7.541 | 7.646 | 374,526 | -0.14(-1.81%) |
May 30, 2019 | 7.761 | 7.786 | 7.712 | 7.786 | 397,949 | -0.07(-0.84%) |
May 29, 2019 | 7.778 | 7.861 | 7.745 | 7.852 | 444,562 | +0.01(+0.11%) |
May 28, 2019 | 7.985 | 7.985 | 7.828 | 7.844 | 1,257,367 | +0.12(+1.61%) |
May 24, 2019 | 7.712 | 7.770 | 7.695 | 7.720 | 511,695 | +0.20(+2.64%) |
May 23, 2019 | 7.406 | 7.521 | 7.373 | 7.521 | 708,442 | -0.13(-1.73%) |
May 22, 2019 | 7.852 | 7.886 | 7.646 | 7.654 | 786,658 | -0.22(-2.73%) |
May 21, 2019 | 7.902 | 7.902 | 7.704 | 7.869 | 720,974 | +0.04(+0.53%) |
May 20, 2019 | 7.910 | 7.927 | 7.786 | 7.828 | 656,075 | +0.19(+2.49%) |
May 17, 2019 | 7.546 | 7.679 | 7.530 | 7.637 | 599,073 | -0.04(-0.54%) |
May 16, 2019 | 7.654 | 7.732 | 7.654 | 7.679 | 336,837 | +0.15(+1.98%) |
May 15, 2019 | 7.488 | 7.563 | 7.442 | 7.530 | 331,374 | +0.02(+0.33%) |
May 14, 2019 | 7.546 | 7.596 | 7.455 | 7.505 | 749,408 | +0.28(+3.89%) |
May 13, 2019 | 7.290 | 7.323 | 7.182 | 7.224 | 692,862 | -0.31(-4.17%) |
May 10, 2019 | 7.373 | 7.563 | 7.348 | 7.538 | 698,778 | +0.07(+1.00%) |
May 09, 2019 | 7.339 | 7.505 | 7.320 | 7.464 | 622,450 | -0.02(-0.22%) |
May 08, 2019 | 7.315 | 7.547 | 7.224 | 7.480 | 988,217 | -0.39(-4.94%) |
May 07, 2019 | 7.910 | 7.931 | 7.720 | 7.869 | 813,151 | -0.13(-1.65%) |
May 06, 2019 | 7.902 | 8.076 | 7.894 | 8.001 | 437,025 | -0.09(-1.12%) |
May 03, 2019 | 8.026 | 8.117 | 8.018 | 8.092 | 542,151 | +0.22(+2.73%) |
May 02, 2019 | 7.919 | 7.968 | 7.869 | 7.877 | 625,690 | +0.07(+0.95%) |