Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.250 | 8.380 | 7.980 | 7.980 | 18,305 | +0.42(+5.56%) |
Jul 30, 2019 | 7.470 | 7.830 | 7.170 | 7.560 | 14,198 | +0.15(+2.02%) |
Jul 29, 2019 | 7.600 | 7.700 | 7.410 | 7.410 | 8,012 | -0.25(-3.26%) |
Jul 26, 2019 | 7.100 | 7.810 | 7.100 | 7.660 | 17,800 | +0.29(+3.93%) |
Jul 25, 2019 | 7.450 | 7.480 | 7.330 | 7.370 | 5,448 | -0.16(-2.12%) |
Jul 24, 2019 | 7.554 | 7.765 | 7.491 | 7.530 | 6,283 | -0.08(-1.05%) |
Jul 23, 2019 | 7.868 | 7.868 | 7.530 | 7.610 | 5,433 | -0.23(-2.93%) |
Jul 22, 2019 | 7.960 | 8.280 | 7.770 | 7.840 | 8,513 | -0.29(-3.57%) |
Jul 19, 2019 | 8.570 | 8.570 | 7.920 | 8.130 | 21,500 | -0.06(-0.73%) |
Jul 18, 2019 | 9.487 | 9.487 | 8.130 | 8.190 | 16,983 | -0.34(-3.99%) |
Jul 17, 2019 | 8.730 | 8.740 | 8.460 | 8.530 | 10,785 | +0.04(+0.47%) |
Jul 16, 2019 | 8.520 | 8.715 | 8.380 | 8.490 | 8,469 | -0.07(-0.82%) |
Jul 15, 2019 | 8.940 | 8.940 | 8.500 | 8.560 | 11,077 | -0.22(-2.51%) |
Jul 12, 2019 | 8.880 | 8.950 | 8.610 | 8.780 | 13,700 | +0.03(+0.34%) |
Jul 11, 2019 | 8.950 | 8.950 | 8.640 | 8.750 | 12,826 | -0.20(-2.23%) |
Jul 10, 2019 | 8.950 | 9.000 | 8.700 | 8.950 | 30,526 | +0.00(+0.00%) |
Jul 09, 2019 | 9.000 | 9.000 | 8.780 | 8.950 | 11,179 | -0.05(-0.56%) |
Jul 08, 2019 | 9.000 | 9.100 | 8.970 | 9.000 | 13,645 | +0.00(+0.00%) |
Jul 05, 2019 | 8.940 | 9.050 | 8.830 | 9.000 | 19,500 | +0.25(+2.86%) |
Jul 03, 2019 | 8.600 | 8.930 | 8.600 | 8.750 | 14,300 | -0.24(-2.67%) |
Jul 02, 2019 | 8.860 | 9.010 | 8.573 | 8.990 | 32,407 | +0.20(+2.28%) |
Jul 01, 2019 | 8.370 | 8.910 | 8.280 | 8.790 | 20,952 | +0.35(+4.15%) |
Jun 28, 2019 | 8.530 | 8.530 | 8.170 | 8.440 | 880,800 | +0.02(+0.24%) |
Jun 27, 2019 | 8.510 | 8.690 | 8.300 | 8.420 | 24,041 | +0.17(+2.06%) |
Jun 26, 2019 | 8.440 | 8.550 | 8.140 | 8.250 | 21,772 | -0.02(-0.24%) |
Jun 25, 2019 | 8.620 | 8.800 | 8.165 | 8.270 | 15,922 | -0.27(-3.16%) |
Jun 24, 2019 | 9.070 | 9.070 | 8.540 | 8.540 | 20,239 | -0.53(-5.84%) |
Jun 21, 2019 | 8.600 | 9.090 | 8.540 | 9.070 | 84,000 | +0.57(+6.71%) |
Jun 20, 2019 | 9.180 | 9.180 | 8.140 | 8.500 | 21,147 | -0.54(-5.97%) |
Jun 19, 2019 | 9.000 | 9.110 | 8.880 | 9.040 | 15,366 | +0.06(+0.72%) |
Jun 18, 2019 | 8.950 | 9.130 | 8.870 | 8.975 | 19,714 | -0.01(-0.06%) |
Jun 17, 2019 | 8.530 | 9.000 | 8.530 | 8.980 | 37,151 | +0.33(+3.82%) |
Jun 14, 2019 | 8.570 | 8.650 | 8.160 | 8.650 | 26,800 | +0.14(+1.65%) |
Jun 13, 2019 | 9.000 | 9.700 | 8.065 | 8.510 | 48,341 | -0.38(-4.27%) |
Jun 12, 2019 | 7.870 | 8.890 | 7.870 | 8.890 | 119,744 | +1.08(+13.83%) |
Jun 11, 2019 | 7.900 | 7.975 | 7.710 | 7.810 | 64,916 | +0.16(+2.09%) |
Jun 10, 2019 | 7.750 | 7.890 | 7.540 | 7.650 | 60,245 | +0.15(+2.00%) |
Jun 07, 2019 | 7.400 | 7.810 | 7.396 | 7.500 | 9,700 | +0.20(+2.74%) |
Jun 06, 2019 | 7.500 | 7.500 | 7.051 | 7.300 | 20,900 | -0.05(-0.68%) |
Jun 05, 2019 | 7.450 | 7.500 | 7.210 | 7.350 | 20,337 | -0.11(-1.47%) |
Jun 04, 2019 | 7.450 | 7.930 | 7.400 | 7.460 | 18,347 | +0.05(+0.67%) |
Jun 03, 2019 | 7.270 | 7.410 | 7.175 | 7.410 | 9,298 | -0.02(-0.27%) |
May 31, 2019 | 7.670 | 7.930 | 7.385 | 7.430 | 26,500 | -0.41(-5.23%) |
May 30, 2019 | 7.850 | 7.900 | 7.570 | 7.840 | 11,192 | +0.22(+2.89%) |
May 29, 2019 | 7.790 | 7.950 | 7.610 | 7.620 | 10,718 | -0.20(-2.56%) |
May 28, 2019 | 7.330 | 7.860 | 7.230 | 7.820 | 9,961 | +0.22(+2.89%) |
May 24, 2019 | 7.420 | 7.670 | 7.400 | 7.600 | 11,300 | +0.17(+2.29%) |
May 23, 2019 | 7.200 | 7.540 | 7.200 | 7.430 | 9,370 | -0.22(-2.88%) |
May 22, 2019 | 7.890 | 7.890 | 7.650 | 7.650 | 11,372 | -0.27(-3.41%) |
May 21, 2019 | 8.000 | 8.000 | 7.800 | 7.920 | 21,397 | -0.08(-1.00%) |
May 20, 2019 | 8.000 | 8.060 | 7.850 | 8.000 | 16,345 | +0.07(+0.88%) |
May 17, 2019 | 7.830 | 8.020 | 7.830 | 7.930 | 12,900 | +0.13(+1.67%) |
May 16, 2019 | 8.210 | 8.210 | 7.546 | 7.800 | 14,529 | -0.31(-3.82%) |
May 15, 2019 | 7.350 | 8.220 | 7.280 | 8.110 | 23,601 | +0.68(+9.15%) |
May 14, 2019 | 7.380 | 7.590 | 7.183 | 7.430 | 23,033 | -0.01(-0.13%) |
May 13, 2019 | 7.830 | 7.830 | 6.970 | 7.440 | 23,212 | +0.17(+2.34%) |
May 10, 2019 | 6.540 | 7.470 | 6.540 | 7.270 | 28,500 | +0.18(+2.54%) |
May 09, 2019 | 7.480 | 7.695 | 6.510 | 7.090 | 9,218 | -0.57(-7.44%) |
May 08, 2019 | 7.690 | 7.845 | 7.640 | 7.660 | 27,698 | +0.01(+0.13%) |
May 07, 2019 | 7.890 | 7.920 | 7.650 | 7.650 | 20,556 | -0.27(-3.41%) |
May 06, 2019 | 7.620 | 8.090 | 7.620 | 7.920 | 17,828 | +0.11(+1.41%) |
May 03, 2019 | 7.670 | 8.000 | 7.665 | 7.810 | 55,000 | +0.34(+4.55%) |
May 02, 2019 | 7.770 | 7.840 | 7.210 | 7.470 | 4,458 | -0.32(-4.11%) |