Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.406 | 8.406 | 8.371 | 8.399 | 212,893 | +0.01(+0.08%) |
Jul 30, 2019 | 8.371 | 8.406 | 8.364 | 8.392 | 155,339 | +0.02(+0.25%) |
Jul 29, 2019 | 8.364 | 8.385 | 8.336 | 8.371 | 224,093 | +0.00(+0.00%) |
Jul 26, 2019 | 8.350 | 8.378 | 8.336 | 8.371 | 128,371 | +0.01(+0.17%) |
Jul 25, 2019 | 8.378 | 8.399 | 8.350 | 8.357 | 157,061 | -0.01(-0.08%) |
Jul 24, 2019 | 8.350 | 8.427 | 8.350 | 8.364 | 235,735 | +0.03(+0.34%) |
Jul 23, 2019 | 8.364 | 8.385 | 8.322 | 8.336 | 291,149 | -0.03(-0.33%) |
Jul 22, 2019 | 8.336 | 8.371 | 8.336 | 8.364 | 261,322 | +0.03(+0.34%) |
Jul 19, 2019 | 8.336 | 8.350 | 8.294 | 8.336 | 223,254 | +0.02(+0.25%) |
Jul 18, 2019 | 8.336 | 8.343 | 8.301 | 8.315 | 158,815 | -0.02(-0.25%) |
Jul 17, 2019 | 8.329 | 8.350 | 8.294 | 8.336 | 182,852 | +0.03(+0.34%) |
Jul 16, 2019 | 8.315 | 8.354 | 8.301 | 8.308 | 151,784 | -0.01(-0.08%) |
Jul 15, 2019 | 8.280 | 8.322 | 8.280 | 8.315 | 218,822 | +0.04(+0.51%) |
Jul 12, 2019 | 8.294 | 8.314 | 8.273 | 8.273 | 156,850 | +0.00(+0.00%) |
Jul 11, 2019 | 8.350 | 8.371 | 8.266 | 8.273 | 328,782 | -0.06(-0.71%) |
Jul 10, 2019 | 8.318 | 8.360 | 8.318 | 8.332 | 410,886 | +0.01(+0.17%) |
Jul 09, 2019 | 8.291 | 8.374 | 8.277 | 8.318 | 390,815 | +0.02(+0.25%) |
Jul 08, 2019 | 8.298 | 8.304 | 8.277 | 8.298 | 303,765 | +0.01(+0.08%) |
Jul 05, 2019 | 8.235 | 8.325 | 8.235 | 8.291 | 450,544 | +0.03(+0.42%) |
Jul 03, 2019 | 8.221 | 8.259 | 8.221 | 8.256 | 111,952 | +0.03(+0.42%) |
Jul 02, 2019 | 8.235 | 8.263 | 8.207 | 8.221 | 227,918 | -0.01(-0.17%) |
Jul 01, 2019 | 8.207 | 8.235 | 8.193 | 8.235 | 227,672 | +0.05(+0.59%) |
Jun 28, 2019 | 8.152 | 8.200 | 8.131 | 8.186 | 341,901 | +0.06(+0.77%) |
Jun 27, 2019 | 8.165 | 8.179 | 8.117 | 8.124 | 262,500 | -0.02(-0.26%) |
Jun 26, 2019 | 8.145 | 8.172 | 8.124 | 8.145 | 149,626 | +0.01(+0.09%) |
Jun 25, 2019 | 8.221 | 8.228 | 8.131 | 8.138 | 256,361 | -0.09(-1.10%) |
Jun 24, 2019 | 8.200 | 8.235 | 8.173 | 8.228 | 234,584 | +0.03(+0.42%) |
Jun 21, 2019 | 8.200 | 8.214 | 8.179 | 8.193 | 185,052 | +0.01(+0.08%) |
Jun 20, 2019 | 8.186 | 8.193 | 8.138 | 8.186 | 234,548 | +0.03(+0.43%) |
Jun 19, 2019 | 8.138 | 8.165 | 8.134 | 8.152 | 241,704 | +0.01(+0.17%) |
Jun 18, 2019 | 8.096 | 8.145 | 8.096 | 8.138 | 242,288 | +0.05(+0.60%) |
Jun 17, 2019 | 8.082 | 8.103 | 8.061 | 8.089 | 152,697 | +0.03(+0.34%) |
Jun 14, 2019 | 8.054 | 8.082 | 8.047 | 8.061 | 171,238 | -0.01(-0.09%) |
Jun 13, 2019 | 8.075 | 8.103 | 8.054 | 8.068 | 164,379 | -0.02(-0.26%) |
Jun 12, 2019 | 8.068 | 8.089 | 8.047 | 8.089 | 186,382 | +0.01(+0.09%) |
Jun 11, 2019 | 8.089 | 8.096 | 8.051 | 8.082 | 295,254 | +0.02(+0.26%) |
Jun 10, 2019 | 8.047 | 8.096 | 8.033 | 8.061 | 282,136 | +0.04(+0.52%) |
Jun 07, 2019 | 8.068 | 8.110 | 8.002 | 8.020 | 483,497 | -0.06(-0.69%) |
Jun 06, 2019 | 8.013 | 8.089 | 8.013 | 8.075 | 137,006 | +0.06(+0.74%) |
Jun 05, 2019 | 7.988 | 8.023 | 7.974 | 8.016 | 149,033 | +0.04(+0.52%) |
Jun 04, 2019 | 7.947 | 7.981 | 7.919 | 7.974 | 271,073 | +0.06(+0.70%) |
Jun 03, 2019 | 7.995 | 8.009 | 7.864 | 7.919 | 271,212 | -0.03(-0.43%) |
May 31, 2019 | 8.064 | 8.064 | 7.954 | 7.954 | 315,768 | -0.12(-1.54%) |
May 30, 2019 | 8.078 | 8.099 | 8.057 | 8.078 | 145,664 | +0.02(+0.26%) |
May 29, 2019 | 8.078 | 8.106 | 8.043 | 8.057 | 270,786 | -0.03(-0.43%) |
May 28, 2019 | 8.085 | 8.106 | 8.078 | 8.092 | 171,471 | +0.01(+0.09%) |
May 24, 2019 | 8.106 | 8.119 | 8.085 | 8.085 | 156,292 | -0.01(-0.17%) |
May 23, 2019 | 8.071 | 8.106 | 8.054 | 8.099 | 295,288 | +0.01(+0.17%) |
May 22, 2019 | 8.036 | 8.092 | 8.030 | 8.085 | 260,018 | +0.02(+0.26%) |
May 21, 2019 | 8.057 | 8.071 | 8.030 | 8.064 | 212,332 | +0.01(+0.17%) |
May 20, 2019 | 8.036 | 8.092 | 8.023 | 8.050 | 389,631 | -0.03(-0.34%) |
May 17, 2019 | 8.085 | 8.106 | 8.062 | 8.078 | 211,863 | -0.01(-0.17%) |
May 16, 2019 | 8.085 | 8.119 | 8.050 | 8.092 | 230,485 | +0.01(+0.09%) |
May 15, 2019 | 8.050 | 8.106 | 8.041 | 8.085 | 240,615 | +0.03(+0.34%) |
May 14, 2019 | 8.030 | 8.062 | 8.024 | 8.057 | 167,933 | +0.08(+0.95%) |
May 13, 2019 | 8.016 | 8.016 | 7.967 | 7.981 | 188,090 | -0.07(-0.86%) |
May 10, 2019 | 8.036 | 8.050 | 8.018 | 8.050 | 164,251 | +0.01(+0.17%) |
May 09, 2019 | 8.050 | 8.064 | 8.009 | 8.036 | 235,263 | -0.03(-0.34%) |
May 08, 2019 | 8.057 | 8.078 | 8.057 | 8.064 | 187,513 | +0.01(+0.09%) |
May 07, 2019 | 8.085 | 8.086 | 8.050 | 8.057 | 275,963 | -0.04(-0.51%) |
May 06, 2019 | 8.085 | 8.102 | 8.057 | 8.099 | 341,572 | -0.01(-0.17%) |
May 03, 2019 | 8.036 | 8.119 | 8.034 | 8.112 | 387,692 | +0.06(+0.69%) |
May 02, 2019 | 8.071 | 8.085 | 8.009 | 8.057 | 424,785 | -0.02(-0.30%) |