Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.520 | 7.520 | 7.400 | 7.410 | 40,963 | -0.10(-1.33%) |
Jul 30, 2019 | 7.530 | 7.530 | 7.470 | 7.510 | 246,688 | -0.02(-0.27%) |
Jul 29, 2019 | 7.580 | 7.600 | 7.500 | 7.530 | 56,386 | -0.06(-0.79%) |
Jul 26, 2019 | 7.650 | 7.670 | 7.590 | 7.590 | 60,370 | -0.05(-0.65%) |
Jul 25, 2019 | 7.690 | 7.700 | 7.600 | 7.640 | 44,601 | -0.05(-0.65%) |
Jul 24, 2019 | 7.680 | 7.760 | 7.640 | 7.690 | 63,491 | +0.01(+0.13%) |
Jul 23, 2019 | 7.750 | 7.790 | 7.670 | 7.680 | 132,919 | -0.09(-1.16%) |
Jul 22, 2019 | 7.840 | 7.850 | 7.730 | 7.770 | 71,860 | -0.06(-0.77%) |
Jul 19, 2019 | 7.880 | 7.940 | 7.820 | 7.830 | 70,419 | -0.02(-0.25%) |
Jul 18, 2019 | 7.890 | 7.890 | 7.850 | 7.850 | 38,689 | -0.01(-0.13%) |
Jul 17, 2019 | 7.830 | 7.880 | 7.830 | 7.860 | 43,501 | +0.02(+0.26%) |
Jul 16, 2019 | 8.000 | 8.020 | 7.820 | 7.840 | 46,002 | -0.16(-2.00%) |
Jul 15, 2019 | 7.880 | 8.090 | 7.880 | 8.000 | 85,298 | +0.11(+1.39%) |
Jul 12, 2019 | 7.900 | 7.920 | 7.870 | 7.890 | 355,760 | -0.04(-0.50%) |
Jul 11, 2019 | 7.960 | 7.980 | 7.920 | 7.930 | 65,247 | -0.03(-0.38%) |
Jul 10, 2019 | 7.980 | 8.060 | 7.960 | 7.960 | 36,325 | -0.03(-0.38%) |
Jul 09, 2019 | 7.960 | 8.170 | 7.960 | 7.990 | 100,105 | +0.03(+0.38%) |
Jul 08, 2019 | 7.980 | 7.980 | 7.950 | 7.960 | 111,082 | -0.04(-0.50%) |
Jul 05, 2019 | 8.060 | 8.060 | 7.980 | 8.000 | 43,388 | -0.07(-0.87%) |
Jul 04, 2019 | 8.090 | 8.100 | 8.050 | 8.070 | 16,583 | +0.01(+0.12%) |
Jul 03, 2019 | 8.020 | 8.120 | 8.020 | 8.060 | 82,709 | +0.04(+0.50%) |
Jul 02, 2019 | 7.980 | 8.110 | 7.970 | 8.020 | 71,385 | +0.04(+0.50%) |
Jun 28, 2019 | 7.980 | 7.980 | 7.980 | 0 | +0.13(+1.66%) | |
Jun 27, 2019 | 7.890 | 7.910 | 7.840 | 7.850 | 52,692 | -0.05(-0.63%) |
Jun 26, 2019 | 7.950 | 7.960 | 7.890 | 7.900 | 88,267 | -0.05(-0.63%) |
Jun 25, 2019 | 7.900 | 7.960 | 7.890 | 7.950 | 98,360 | +0.04(+0.51%) |
Jun 24, 2019 | 7.940 | 8.040 | 7.910 | 7.910 | 86,595 | -0.06(-0.75%) |
Jun 21, 2019 | 8.080 | 8.080 | 7.930 | 7.970 | 162,332 | -0.12(-1.48%) |
Jun 20, 2019 | 8.090 | 8.090 | 8.050 | 8.090 | 42,476 | +0.03(+0.37%) |
Jun 19, 2019 | 8.100 | 8.100 | 8.020 | 8.060 | 60,100 | -0.03(-0.37%) |
Jun 18, 2019 | 8.080 | 8.200 | 8.070 | 8.090 | 59,580 | +0.01(+0.12%) |
Jun 17, 2019 | 8.060 | 8.100 | 8.020 | 8.080 | 227,059 | +0.02(+0.25%) |
Jun 14, 2019 | 8.010 | 8.100 | 8.000 | 8.060 | 24,727 | +0.04(+0.50%) |
Jun 13, 2019 | 8.000 | 8.040 | 7.930 | 8.020 | 139,334 | +0.02(+0.25%) |
Jun 12, 2019 | 7.980 | 8.010 | 7.980 | 8.000 | 55,830 | -0.02(-0.25%) |
Jun 11, 2019 | 8.050 | 8.060 | 7.990 | 8.020 | 118,378 | -0.04(-0.50%) |
Jun 10, 2019 | 8.230 | 8.230 | 8.050 | 8.060 | 42,551 | -0.19(-2.30%) |
Jun 07, 2019 | 8.250 | 8.260 | 8.200 | 8.250 | 28,419 | +0.01(+0.12%) |
Jun 06, 2019 | 8.060 | 8.240 | 8.060 | 8.240 | 42,080 | +0.18(+2.23%) |
Jun 05, 2019 | 8.120 | 8.150 | 8.050 | 8.060 | 37,072 | -0.08(-0.98%) |
Jun 04, 2019 | 8.220 | 8.230 | 8.040 | 8.140 | 153,317 | -0.04(-0.49%) |
Jun 03, 2019 | 8.400 | 8.410 | 8.170 | 8.180 | 130,815 | -0.21(-2.50%) |
May 31, 2019 | 8.510 | 8.510 | 8.390 | 8.390 | 33,592 | -0.11(-1.29%) |
May 30, 2019 | 8.540 | 8.560 | 8.460 | 8.500 | 42,629 | -0.07(-0.82%) |
May 29, 2019 | 8.750 | 8.750 | 8.540 | 8.570 | 36,234 | -0.22(-2.50%) |
May 28, 2019 | 8.600 | 8.860 | 8.600 | 8.790 | 50,099 | +0.18(+2.09%) |
May 27, 2019 | 8.610 | 8.710 | 8.600 | 8.610 | 23,630 | -0.04(-0.46%) |
May 24, 2019 | 8.800 | 8.850 | 8.640 | 8.650 | 61,859 | -0.12(-1.37%) |
May 23, 2019 | 8.890 | 8.890 | 8.770 | 8.770 | 37,054 | -0.13(-1.46%) |
May 22, 2019 | 8.870 | 8.950 | 8.860 | 8.900 | 37,850 | +0.02(+0.23%) |
May 21, 2019 | 8.900 | 8.970 | 8.850 | 8.880 | 54,072 | +0.00(+0.00%) |
May 17, 2019 | 8.880 | 8.880 | 8.880 | 0 | -0.05(-0.56%) | |
May 16, 2019 | 8.910 | 8.930 | 8.860 | 8.930 | 38,036 | +0.04(+0.45%) |
May 15, 2019 | 8.930 | 8.980 | 8.880 | 8.890 | 146,285 | -0.07(-0.78%) |
May 14, 2019 | 8.980 | 8.980 | 8.930 | 8.960 | 87,265 | +0.02(+0.22%) |
May 13, 2019 | 8.860 | 8.980 | 8.860 | 8.940 | 192,733 | -0.02(-0.22%) |
May 10, 2019 | 8.920 | 8.990 | 8.920 | 8.960 | 39,310 | +0.01(+0.11%) |
May 09, 2019 | 9.080 | 9.080 | 8.850 | 8.950 | 111,991 | -0.15(-1.65%) |
May 08, 2019 | 8.970 | 9.200 | 8.930 | 9.100 | 535,456 | +0.12(+1.34%) |
May 07, 2019 | 8.990 | 9.050 | 8.870 | 8.980 | 369,754 | +0.00(+0.00%) |
May 06, 2019 | 8.880 | 9.000 | 8.880 | 8.980 | 136,477 | +0.01(+0.11%) |
May 03, 2019 | 8.970 | 9.000 | 8.960 | 8.970 | 558,029 | +0.00(+0.00%) |
May 02, 2019 | 8.960 | 9.000 | 8.920 | 8.970 | 69,610 | -0.02(-0.22%) |