Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.886 | 6.999 | 6.846 | 6.999 | 25,695 | +0.14(+2.10%) |
Jul 30, 2019 | 6.817 | 6.886 | 6.761 | 6.855 | 52,051 | +0.09(+1.36%) |
Jul 29, 2019 | 6.968 | 6.968 | 6.763 | 6.763 | 93,991 | -0.17(-2.51%) |
Jul 26, 2019 | 6.968 | 7.018 | 6.889 | 6.937 | 25,878 | -0.06(-0.89%) |
Jul 25, 2019 | 6.937 | 7.018 | 6.937 | 6.999 | 19,386 | +0.09(+1.35%) |
Jul 24, 2019 | 6.850 | 7.039 | 6.850 | 6.906 | 32,721 | +0.06(+0.91%) |
Jul 23, 2019 | 7.042 | 7.166 | 6.756 | 6.843 | 48,509 | -0.24(-3.42%) |
Jul 22, 2019 | 7.198 | 7.198 | 7.030 | 7.086 | 29,423 | -0.11(-1.56%) |
Jul 19, 2019 | 7.260 | 7.283 | 7.154 | 7.198 | 15,913 | -0.02(-0.26%) |
Jul 18, 2019 | 7.441 | 7.461 | 7.217 | 7.217 | 25,698 | -0.22(-3.01%) |
Jul 17, 2019 | 7.329 | 7.441 | 7.322 | 7.441 | 7,553 | +0.18(+2.49%) |
Jul 16, 2019 | 7.466 | 7.578 | 7.260 | 7.260 | 19,515 | -0.12(-1.68%) |
Jul 15, 2019 | 7.727 | 7.753 | 7.379 | 7.385 | 36,171 | -0.27(-3.50%) |
Jul 12, 2019 | 7.640 | 7.683 | 7.515 | 7.652 | 20,413 | +0.03(+0.41%) |
Jul 11, 2019 | 7.534 | 7.627 | 7.509 | 7.621 | 21,690 | +0.17(+2.25%) |
Jul 10, 2019 | 7.428 | 7.465 | 7.330 | 7.453 | 16,332 | +0.01(+0.17%) |
Jul 09, 2019 | 7.490 | 7.522 | 7.279 | 7.441 | 24,134 | +0.04(+0.50%) |
Jul 08, 2019 | 7.770 | 7.770 | 7.403 | 7.403 | 29,058 | -0.37(-4.72%) |
Jul 05, 2019 | 7.646 | 7.770 | 7.578 | 7.770 | 12,537 | +0.01(+0.08%) |
Jul 03, 2019 | 7.764 | 7.764 | 7.740 | 7.764 | 2,732 | -0.03(-0.44%) |
Jul 02, 2019 | 7.721 | 7.835 | 7.714 | 7.798 | 14,969 | +0.09(+1.10%) |
Jul 01, 2019 | 7.826 | 7.974 | 7.683 | 7.713 | 61,427 | -0.16(-1.99%) |
Jun 28, 2019 | 7.714 | 7.913 | 7.466 | 7.870 | 31,344 | +0.17(+2.26%) |
Jun 27, 2019 | 7.696 | 7.813 | 7.696 | 7.696 | 11,552 | -0.01(-0.16%) |
Jun 26, 2019 | 7.776 | 7.776 | 7.634 | 7.708 | 15,374 | -0.06(-0.81%) |
Jun 25, 2019 | 7.844 | 7.844 | 7.690 | 7.771 | 21,109 | -0.07(-0.93%) |
Jun 24, 2019 | 7.708 | 7.863 | 7.708 | 7.844 | 39,270 | +0.15(+1.93%) |
Jun 21, 2019 | 7.714 | 7.714 | 7.579 | 7.696 | 25,419 | +0.10(+1.34%) |
Jun 20, 2019 | 7.424 | 7.653 | 7.398 | 7.594 | 17,400 | +0.26(+3.59%) |
Jun 19, 2019 | 7.288 | 7.509 | 7.248 | 7.331 | 14,602 | -0.04(-0.58%) |
Jun 18, 2019 | 7.239 | 7.405 | 7.166 | 7.374 | 37,481 | +0.21(+2.92%) |
Jun 17, 2019 | 7.226 | 7.226 | 7.087 | 7.165 | 19,300 | +0.09(+1.31%) |
Jun 14, 2019 | 7.134 | 7.265 | 7.072 | 7.072 | 15,866 | +0.04(+0.53%) |
Jun 13, 2019 | 7.165 | 7.300 | 7.035 | 7.035 | 11,535 | -0.15(-2.07%) |
Jun 12, 2019 | 7.152 | 7.183 | 7.035 | 7.183 | 15,232 | +0.11(+1.57%) |
Jun 11, 2019 | 7.041 | 7.134 | 7.010 | 7.072 | 14,134 | +0.06(+0.88%) |
Jun 10, 2019 | 7.010 | 7.109 | 6.986 | 7.010 | 27,898 | +0.06(+0.89%) |
Jun 07, 2019 | 6.948 | 7.027 | 6.948 | 6.948 | 11,981 | +0.00(+0.00%) |
Jun 06, 2019 | 7.084 | 7.084 | 6.948 | 6.948 | 23,220 | -0.15(-2.17%) |
Jun 05, 2019 | 7.109 | 7.181 | 7.072 | 7.103 | 21,829 | -0.07(-0.95%) |
Jun 04, 2019 | 7.257 | 7.257 | 7.041 | 7.171 | 23,536 | -0.11(-1.53%) |
Jun 03, 2019 | 7.257 | 7.399 | 7.010 | 7.282 | 50,291 | +0.02(+0.26%) |
May 31, 2019 | 7.300 | 7.412 | 7.157 | 7.263 | 13,762 | -0.04(-0.51%) |
May 30, 2019 | 7.412 | 7.486 | 7.296 | 7.300 | 26,088 | -0.10(-1.40%) |
May 29, 2019 | 7.459 | 7.514 | 7.361 | 7.404 | 15,747 | -0.06(-0.74%) |
May 28, 2019 | 7.490 | 7.580 | 7.431 | 7.459 | 15,158 | +0.04(+0.50%) |
May 24, 2019 | 7.374 | 7.521 | 7.239 | 7.423 | 16,138 | +0.04(+0.50%) |
May 23, 2019 | 7.533 | 7.533 | 7.361 | 7.386 | 40,577 | -0.19(-2.51%) |
May 22, 2019 | 7.705 | 7.807 | 7.576 | 7.576 | 22,646 | -0.23(-2.97%) |
May 21, 2019 | 7.760 | 7.878 | 7.760 | 7.808 | 11,156 | +0.05(+0.62%) |
May 20, 2019 | 7.809 | 7.901 | 7.760 | 7.760 | 28,351 | -0.06(-0.78%) |
May 17, 2019 | 7.809 | 7.883 | 7.809 | 7.821 | 9,943 | +0.01(+0.16%) |
May 16, 2019 | 7.760 | 8.036 | 7.760 | 7.809 | 56,624 | +0.04(+0.47%) |
May 15, 2019 | 7.742 | 7.815 | 7.697 | 7.772 | 7,642 | +0.04(+0.56%) |
May 14, 2019 | 7.778 | 7.798 | 7.577 | 7.729 | 22,686 | +0.01(+0.16%) |
May 13, 2019 | 7.637 | 7.729 | 7.570 | 7.717 | 20,054 | +0.14(+1.86%) |
May 10, 2019 | 7.570 | 7.576 | 7.459 | 7.576 | 9,454 | +0.06(+0.82%) |
May 09, 2019 | 7.625 | 7.625 | 7.515 | 7.515 | 14,703 | -0.09(-1.21%) |
May 08, 2019 | 7.594 | 7.674 | 7.462 | 7.607 | 17,711 | +0.01(+0.16%) |
May 07, 2019 | 7.607 | 7.729 | 7.539 | 7.594 | 21,614 | -0.02(-0.32%) |
May 06, 2019 | 7.515 | 7.695 | 7.502 | 7.619 | 31,101 | +0.06(+0.81%) |
May 03, 2019 | 7.466 | 7.558 | 7.423 | 7.558 | 17,931 | +0.19(+2.58%) |
May 02, 2019 | 7.392 | 7.453 | 7.367 | 7.367 | 16,917 | -0.07(-0.91%) |