Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.520 | 7.560 | 7.277 | 7.330 | 7,550 | -0.26(-3.43%) |
Jul 30, 2019 | 7.510 | 7.700 | 7.510 | 7.590 | 3,366 | +0.08(+1.07%) |
Jul 29, 2019 | 7.510 | 7.643 | 7.510 | 7.510 | 8,631 | +0.00(+0.00%) |
Jul 26, 2019 | 7.390 | 7.510 | 7.390 | 7.510 | 2,800 | +0.22(+3.02%) |
Jul 25, 2019 | 7.420 | 7.680 | 7.290 | 7.290 | 7,195 | -0.21(-2.80%) |
Jul 24, 2019 | 7.280 | 7.500 | 7.280 | 7.500 | 747 | +0.19(+2.60%) |
Jul 23, 2019 | 7.350 | 7.532 | 7.310 | 7.310 | 5,638 | +0.10(+1.39%) |
Jul 22, 2019 | 7.500 | 7.650 | 7.210 | 7.210 | 9,782 | -0.29(-3.87%) |
Jul 19, 2019 | 7.580 | 7.595 | 7.500 | 7.500 | 2,200 | +0.07(+0.94%) |
Jul 18, 2019 | 7.300 | 7.540 | 7.300 | 7.430 | 2,967 | -0.03(-0.44%) |
Jul 17, 2019 | 7.470 | 7.470 | 7.463 | 7.463 | 466 | -0.02(-0.23%) |
Jul 16, 2019 | 7.640 | 7.640 | 7.355 | 7.480 | 5,041 | -0.13(-1.71%) |
Jul 15, 2019 | 7.580 | 7.610 | 7.556 | 7.610 | 543 | +0.07(+0.93%) |
Jul 12, 2019 | 7.520 | 7.620 | 7.498 | 7.540 | 3,600 | +0.04(+0.53%) |
Jul 11, 2019 | 7.500 | 7.650 | 7.451 | 7.500 | 8,215 | +0.04(+0.47%) |
Jul 10, 2019 | 7.390 | 7.500 | 7.371 | 7.465 | 12,683 | +0.13(+1.84%) |
Jul 09, 2019 | 7.190 | 7.430 | 7.190 | 7.330 | 6,533 | +0.06(+0.78%) |
Jul 08, 2019 | 7.290 | 7.425 | 7.160 | 7.273 | 5,580 | -0.03(-0.37%) |
Jul 05, 2019 | 7.200 | 7.397 | 7.160 | 7.300 | 15,100 | +0.15(+2.10%) |
Jul 03, 2019 | 7.010 | 7.200 | 7.010 | 7.150 | 2,600 | +0.10(+1.42%) |
Jul 02, 2019 | 6.800 | 7.146 | 6.800 | 7.050 | 4,154 | +0.13(+1.88%) |
Jul 01, 2019 | 6.970 | 7.190 | 6.920 | 6.920 | 5,631 | -0.12(-1.70%) |
Jun 28, 2019 | 7.000 | 7.200 | 7.000 | 7.040 | 11,300 | -0.11(-1.54%) |
Jun 27, 2019 | 7.050 | 7.150 | 7.040 | 7.150 | 3,715 | +0.05(+0.70%) |
Jun 26, 2019 | 7.060 | 7.100 | 7.060 | 7.100 | 363 | -0.05(-0.70%) |
Jun 25, 2019 | 7.170 | 7.170 | 6.978 | 7.150 | 4,562 | -0.04(-0.56%) |
Jun 24, 2019 | 7.190 | 7.190 | 7.170 | 7.190 | 5,349 | +0.00(+0.00%) |
Jun 21, 2019 | 6.950 | 7.190 | 6.950 | 7.190 | 1,300 | +0.02(+0.28%) |
Jun 20, 2019 | 7.070 | 7.210 | 7.050 | 7.170 | 3,525 | +0.06(+0.84%) |
Jun 19, 2019 | 6.950 | 7.110 | 6.950 | 7.110 | 4,102 | +0.02(+0.28%) |
Jun 18, 2019 | 7.100 | 7.100 | 6.800 | 7.090 | 12,500 | -0.01(-0.14%) |
Jun 17, 2019 | 7.100 | 7.117 | 6.800 | 7.100 | 21,397 | +0.10(+1.43%) |
Jun 14, 2019 | 7.000 | 7.070 | 6.690 | 7.000 | 12,200 | +0.00(+0.00%) |
Jun 13, 2019 | 6.900 | 7.000 | 6.707 | 7.000 | 7,878 | +0.00(+0.00%) |
Jun 12, 2019 | 7.130 | 7.130 | 6.900 | 7.000 | 11,354 | +0.05(+0.72%) |
Jun 11, 2019 | 6.900 | 7.000 | 6.900 | 6.950 | 10,062 | -0.01(-0.19%) |
Jun 10, 2019 | 6.720 | 6.980 | 6.720 | 6.963 | 7,936 | +0.32(+4.87%) |
Jun 07, 2019 | 6.900 | 7.040 | 6.640 | 6.640 | 13,800 | -0.31(-4.46%) |
Jun 06, 2019 | 6.620 | 6.979 | 6.050 | 6.950 | 19,849 | +0.34(+5.14%) |
Jun 05, 2019 | 6.800 | 6.990 | 6.610 | 6.610 | 8,497 | -0.27(-3.92%) |
Jun 04, 2019 | 7.025 | 7.025 | 6.850 | 6.880 | 13,353 | -0.27(-3.78%) |
Jun 03, 2019 | 7.100 | 7.251 | 7.100 | 7.150 | 16,137 | +0.15(+2.14%) |
May 31, 2019 | 6.900 | 7.400 | 6.900 | 7.000 | 14,900 | +0.10(+1.45%) |
May 30, 2019 | 7.300 | 7.300 | 6.800 | 6.900 | 24,954 | -0.43(-5.87%) |
May 29, 2019 | 7.390 | 7.442 | 7.280 | 7.330 | 14,833 | +0.12(+1.66%) |
May 28, 2019 | 7.040 | 7.380 | 6.990 | 7.210 | 37,878 | +0.22(+3.15%) |
May 24, 2019 | 6.910 | 7.150 | 6.810 | 6.990 | 15,100 | +0.06(+0.87%) |
May 23, 2019 | 6.750 | 7.150 | 6.750 | 6.930 | 29,270 | +0.03(+0.44%) |
May 22, 2019 | 6.600 | 6.900 | 6.543 | 6.900 | 20,903 | +0.14(+2.07%) |
May 21, 2019 | 6.880 | 6.880 | 6.681 | 6.760 | 30,799 | +0.16(+2.42%) |
May 20, 2019 | 5.850 | 7.050 | 5.850 | 6.600 | 67,565 | +0.95(+16.81%) |
May 17, 2019 | 5.671 | 5.671 | 5.650 | 5.650 | 1,100 | +0.00(+0.00%) |
May 16, 2019 | 5.640 | 5.750 | 5.470 | 5.650 | 14,829 | +0.01(+0.15%) |
May 15, 2019 | 6.100 | 6.100 | 5.500 | 5.641 | 18,491 | -0.10(-1.72%) |
May 14, 2019 | 4.710 | 5.740 | 4.710 | 5.740 | 33,152 | +1.13(+24.46%) |
May 13, 2019 | 4.680 | 4.680 | 4.612 | 4.612 | 843 | -0.09(-1.87%) |
May 10, 2019 | 4.460 | 4.700 | 4.460 | 4.700 | 1,400 | +0.05(+1.08%) |
May 09, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 1,998 | -0.02(-0.43%) |
May 08, 2019 | 4.666 | 4.670 | 4.666 | 4.670 | 283 | -0.03(-0.64%) |
May 07, 2019 | 4.690 | 4.700 | 4.551 | 4.700 | 1,993 | +0.18(+3.98%) |
May 06, 2019 | 4.691 | 4.691 | 4.520 | 4.520 | 5,904 | -0.12(-2.55%) |
May 03, 2019 | 4.638 | 4.638 | 4.638 | 4.638 | 300 | -0.07(-1.57%) |
May 02, 2019 | 4.713 | 4.713 | 4.713 | 31 | +0.00(+0.00%) |