Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.158 | 7.373 | 7.074 | 7.205 | 1,659,275 | +0.02(+0.26%) |
Jul 30, 2019 | 7.186 | 7.325 | 7.009 | 7.186 | 913,817 | -0.07(-1.03%) |
Jul 29, 2019 | 7.242 | 7.486 | 6.934 | 7.261 | 1,614,805 | +0.04(+0.52%) |
Jul 26, 2019 | 6.625 | 7.242 | 6.625 | 7.224 | 1,626,660 | +0.61(+9.19%) |
Jul 25, 2019 | 6.700 | 6.803 | 6.511 | 6.616 | 548,366 | -0.08(-1.26%) |
Jul 24, 2019 | 6.662 | 6.812 | 6.569 | 6.700 | 541,758 | +0.04(+0.56%) |
Jul 23, 2019 | 6.765 | 6.803 | 6.447 | 6.662 | 2,017,355 | -0.06(-0.84%) |
Jul 22, 2019 | 7.102 | 7.214 | 6.672 | 6.718 | 1,340,967 | -0.38(-5.40%) |
Jul 19, 2019 | 7.308 | 7.373 | 7.037 | 7.102 | 1,069,656 | -0.21(-2.82%) |
Jul 18, 2019 | 7.561 | 7.673 | 7.149 | 7.308 | 1,430,632 | -0.29(-3.82%) |
Jul 17, 2019 | 7.458 | 7.823 | 7.355 | 7.598 | 1,479,447 | +0.13(+1.75%) |
Jul 16, 2019 | 7.373 | 7.701 | 7.373 | 7.467 | 852,970 | +0.04(+0.50%) |
Jul 15, 2019 | 7.860 | 7.869 | 7.345 | 7.430 | 1,430,919 | -0.38(-4.91%) |
Jul 12, 2019 | 7.879 | 7.972 | 7.776 | 7.813 | 665,903 | +0.00(+0.00%) |
Jul 11, 2019 | 8.075 | 8.234 | 7.795 | 7.813 | 1,356,937 | -0.21(-2.57%) |
Jul 10, 2019 | 8.262 | 8.450 | 7.851 | 8.019 | 1,242,617 | -0.22(-2.61%) |
Jul 09, 2019 | 7.851 | 8.347 | 7.766 | 8.234 | 1,197,524 | +0.34(+4.27%) |
Jul 08, 2019 | 7.766 | 7.944 | 7.589 | 7.897 | 830,425 | +0.09(+1.20%) |
Jul 05, 2019 | 7.710 | 7.850 | 7.495 | 7.804 | 1,103,640 | +0.17(+2.21%) |
Jul 03, 2019 | 7.635 | 7.879 | 7.504 | 7.635 | 668,895 | -0.05(-0.61%) |
Jul 02, 2019 | 7.308 | 7.720 | 7.181 | 7.682 | 1,098,016 | +0.31(+4.19%) |
Jul 01, 2019 | 7.682 | 7.748 | 7.317 | 7.373 | 1,774,636 | +0.00(+0.00%) |
Jun 28, 2019 | 7.111 | 7.386 | 7.027 | 7.373 | 1,585,301 | +0.46(+6.63%) |
Jun 27, 2019 | 6.737 | 6.980 | 6.625 | 6.915 | 1,304,937 | +0.22(+3.21%) |
Jun 26, 2019 | 6.971 | 7.074 | 6.616 | 6.700 | 1,065,419 | -0.22(-3.11%) |
Jun 25, 2019 | 6.943 | 7.055 | 6.849 | 6.915 | 881,242 | -0.04(-0.54%) |
Jun 24, 2019 | 6.784 | 6.990 | 6.709 | 6.952 | 866,848 | +0.16(+2.34%) |
Jun 21, 2019 | 6.943 | 6.983 | 6.747 | 6.793 | 754,284 | -0.17(-2.42%) |
Jun 20, 2019 | 6.662 | 6.962 | 6.648 | 6.962 | 1,139,575 | +0.40(+6.13%) |
Jun 19, 2019 | 6.943 | 7.102 | 6.541 | 6.559 | 1,142,812 | -0.38(-5.53%) |
Jun 18, 2019 | 6.934 | 7.196 | 6.924 | 6.943 | 1,163,186 | +0.07(+1.09%) |
Jun 17, 2019 | 6.840 | 7.037 | 6.569 | 6.868 | 1,179,236 | -0.09(-1.34%) |
Jun 14, 2019 | 7.186 | 7.247 | 6.849 | 6.962 | 1,931,238 | -0.22(-3.13%) |
Jun 13, 2019 | 7.392 | 7.392 | 6.878 | 7.186 | 2,461,726 | -0.21(-2.78%) |
Jun 12, 2019 | 6.924 | 7.738 | 6.840 | 7.392 | 5,923,709 | +0.38(+5.47%) |
Jun 11, 2019 | 5.989 | 7.018 | 5.951 | 7.009 | 4,501,232 | +1.07(+17.95%) |
Jun 10, 2019 | 5.736 | 5.942 | 5.661 | 5.942 | 1,100,602 | +0.24(+4.27%) |
Jun 07, 2019 | 5.820 | 5.858 | 5.689 | 5.699 | 824,070 | -0.10(-1.77%) |
Jun 06, 2019 | 5.783 | 5.839 | 5.633 | 5.801 | 1,125,946 | +0.03(+0.49%) |
Jun 05, 2019 | 5.848 | 5.961 | 5.596 | 5.773 | 1,954,608 | +0.02(+0.33%) |
Jun 04, 2019 | 5.399 | 5.755 | 5.259 | 5.755 | 1,507,495 | +0.41(+7.71%) |
Jun 03, 2019 | 5.568 | 5.568 | 5.277 | 5.343 | 830,481 | -0.12(-2.23%) |
May 31, 2019 | 5.530 | 5.792 | 5.399 | 5.465 | 1,233,059 | -0.10(-1.85%) |
May 30, 2019 | 5.568 | 5.848 | 5.539 | 5.568 | 2,144,750 | -0.02(-0.33%) |
May 29, 2019 | 5.474 | 5.624 | 5.240 | 5.586 | 965,766 | +0.07(+1.19%) |
May 28, 2019 | 5.586 | 5.708 | 5.455 | 5.521 | 2,420,115 | +0.00(+0.00%) |
May 24, 2019 | 5.437 | 5.558 | 5.399 | 5.521 | 601,247 | +0.14(+2.61%) |
May 23, 2019 | 5.483 | 5.586 | 5.277 | 5.380 | 501,309 | -0.12(-2.21%) |
May 22, 2019 | 5.708 | 6.035 | 5.446 | 5.502 | 1,338,345 | -0.21(-3.61%) |
May 21, 2019 | 5.146 | 5.717 | 5.146 | 5.708 | 2,224,842 | +0.63(+12.34%) |
May 20, 2019 | 4.903 | 5.100 | 4.800 | 5.081 | 824,175 | +0.13(+2.65%) |
May 17, 2019 | 5.203 | 5.371 | 4.950 | 4.950 | 708,651 | -0.34(-6.37%) |
May 16, 2019 | 5.165 | 5.371 | 5.128 | 5.287 | 949,731 | +0.10(+1.99%) |
May 15, 2019 | 4.913 | 5.193 | 4.913 | 5.184 | 879,271 | +0.22(+4.53%) |
May 14, 2019 | 4.987 | 5.081 | 4.828 | 4.959 | 811,223 | +0.03(+0.57%) |
May 13, 2019 | 4.903 | 5.044 | 4.739 | 4.931 | 789,002 | -0.09(-1.81%) |
May 10, 2019 | 5.105 | 5.447 | 4.930 | 5.022 | 1,833,498 | -0.13(-2.51%) |
May 09, 2019 | 4.985 | 5.188 | 4.800 | 5.151 | 2,207,440 | +0.12(+2.39%) |
May 08, 2019 | 4.883 | 5.160 | 4.828 | 5.031 | 1,732,833 | +0.16(+3.22%) |
May 07, 2019 | 5.234 | 5.234 | 4.865 | 4.874 | 1,755,152 | -0.43(-8.17%) |
May 06, 2019 | 5.003 | 5.447 | 4.994 | 5.308 | 1,393,272 | +0.01(+0.17%) |
May 03, 2019 | 4.985 | 5.382 | 4.976 | 5.299 | 3,522,166 | +0.37(+7.49%) |
May 02, 2019 | 4.837 | 4.967 | 4.717 | 4.930 | 1,697,615 | +0.06(+1.14%) |