Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.670 | 8.670 | 7.510 | 8.147 | 28,511 | -0.20(-2.36%) |
Jul 30, 2019 | 7.987 | 8.355 | 7.835 | 8.343 | 25,057 | +0.51(+6.47%) |
Jul 29, 2019 | 7.836 | 7.836 | 7.790 | 7.836 | 6,948 | +0.00(+0.00%) |
Jul 26, 2019 | 7.806 | 8.025 | 7.806 | 7.836 | 5,542 | +0.14(+1.87%) |
Jul 25, 2019 | 7.798 | 8.109 | 7.662 | 7.692 | 9,746 | +0.00(+0.00%) |
Jul 24, 2019 | 7.745 | 7.753 | 7.593 | 7.692 | 53,371 | -0.05(-0.68%) |
Jul 23, 2019 | 7.745 | 7.745 | 7.730 | 7.745 | 686 | +0.08(+0.99%) |
Jul 22, 2019 | 7.737 | 7.737 | 7.669 | 7.669 | 647 | -0.08(-1.08%) |
Jul 19, 2019 | 7.768 | 7.768 | 7.745 | 7.753 | 2,243 | +0.01(+0.09%) |
Jul 18, 2019 | 7.767 | 7.767 | 7.722 | 7.745 | 21,052 | +0.01(+0.10%) |
Jul 17, 2019 | 7.722 | 7.737 | 7.692 | 7.737 | 3,131 | +0.14(+1.79%) |
Jul 16, 2019 | 7.593 | 7.760 | 7.593 | 7.601 | 1,484 | +0.01(+0.10%) |
Jul 15, 2019 | 7.593 | 7.654 | 7.593 | 7.593 | 6,232 | -0.11(-1.47%) |
Jul 11, 2019 | 7.707 | 7.707 | 7.707 | 0 | +0.09(+1.19%) | |
Jul 10, 2019 | 7.578 | 7.753 | 7.578 | 7.616 | 13,392 | +0.08(+1.00%) |
Jul 09, 2019 | 7.571 | 7.753 | 7.540 | 7.540 | 68,258 | -0.05(-0.60%) |
Jul 08, 2019 | 7.745 | 7.753 | 7.578 | 7.586 | 6,673 | -0.16(-2.05%) |
Jul 05, 2019 | 7.654 | 7.753 | 7.654 | 7.745 | 923 | +0.15(+2.00%) |
Jul 02, 2019 | 7.593 | 7.593 | 7.593 | 0 | +0.02(+0.20%) | |
Jul 01, 2019 | 7.493 | 7.639 | 7.465 | 7.578 | 3,115 | +0.07(+0.92%) |
Jun 28, 2019 | 7.465 | 7.510 | 7.465 | 7.510 | 2,243 | -0.06(-0.81%) |
Jun 27, 2019 | 7.571 | 7.571 | 7.465 | 7.571 | 1,695 | +0.07(+0.92%) |
Jun 26, 2019 | 7.454 | 7.502 | 7.389 | 7.502 | 6,306 | +0.04(+0.50%) |
Jun 25, 2019 | 7.389 | 7.480 | 7.141 | 7.465 | 2,851 | +0.05(+0.72%) |
Jun 24, 2019 | 7.154 | 7.427 | 7.139 | 7.412 | 2,591 | +0.26(+3.60%) |
Jun 21, 2019 | 7.154 | 7.154 | 7.154 | 7.154 | 131 | -0.01(-0.11%) |
Jun 20, 2019 | 7.139 | 7.341 | 7.139 | 7.161 | 5,992 | -0.11(-1.56%) |
Jun 19, 2019 | 7.578 | 7.578 | 7.275 | 7.275 | 329 | -0.09(-1.18%) |
Jun 18, 2019 | 7.722 | 7.722 | 7.298 | 7.362 | 4,749 | -0.30(-3.91%) |
Jun 17, 2019 | 7.745 | 7.752 | 7.654 | 7.662 | 1,781 | -0.18(-2.25%) |
Jun 14, 2019 | 7.874 | 7.874 | 7.838 | 7.838 | 1,319 | -0.04(-0.46%) |
Jun 13, 2019 | 7.874 | 7.874 | 7.874 | 7.874 | 490 | +0.00(+0.00%) |
Jun 12, 2019 | 7.843 | 8.147 | 7.469 | 7.873 | 89,937 | +0.48(+6.56%) |
Jun 11, 2019 | 7.389 | 7.484 | 7.292 | 7.389 | 8,769 | +0.06(+0.81%) |
Jun 10, 2019 | 7.389 | 7.434 | 7.145 | 7.329 | 15,334 | -0.06(-0.81%) |
Jun 07, 2019 | 7.199 | 7.427 | 7.159 | 7.389 | 8,313 | +0.15(+2.05%) |
Jun 06, 2019 | 7.275 | 7.275 | 6.828 | 7.240 | 3,050 | +0.07(+1.00%) |
Jun 05, 2019 | 7.389 | 7.389 | 7.146 | 7.169 | 5,055 | -0.22(-2.97%) |
Jun 04, 2019 | 7.298 | 7.389 | 7.298 | 7.389 | 4,117 | +0.22(+3.07%) |
Jun 03, 2019 | 7.351 | 7.389 | 7.139 | 7.169 | 2,998 | -0.17(-2.27%) |
May 31, 2019 | 7.278 | 7.336 | 7.259 | 7.336 | 1,715 | +0.09(+1.25%) |
May 30, 2019 | 7.230 | 7.245 | 7.230 | 7.245 | 4,809 | +0.02(+0.21%) |
May 29, 2019 | 7.237 | 7.237 | 7.230 | 7.230 | 3,884 | -0.00(-0.01%) |
May 28, 2019 | 7.343 | 7.343 | 7.177 | 7.230 | 3,325 | +0.08(+1.07%) |
May 24, 2019 | 7.201 | 7.201 | 7.139 | 7.154 | 1,451 | -0.13(-1.76%) |
May 23, 2019 | 7.124 | 7.343 | 7.073 | 7.282 | 5,810 | +0.05(+0.62%) |
May 22, 2019 | 7.252 | 7.314 | 7.086 | 7.237 | 8,286 | +0.05(+0.63%) |
May 21, 2019 | 7.343 | 7.343 | 7.177 | 7.192 | 36,901 | -0.11(-1.51%) |
May 20, 2019 | 6.858 | 7.336 | 6.858 | 7.302 | 36,286 | +0.42(+6.16%) |
May 16, 2019 | 6.878 | 6.878 | 6.878 | 0 | -0.01(-0.10%) | |
May 15, 2019 | 6.826 | 6.885 | 6.820 | 6.885 | 699 | +0.06(+0.84%) |
May 14, 2019 | 6.828 | 6.828 | 6.828 | 6.828 | 440 | +0.01(+0.11%) |
May 13, 2019 | 6.820 | 6.945 | 6.820 | 6.821 | 2,760 | -0.05(-0.68%) |
May 10, 2019 | 6.775 | 6.896 | 6.631 | 6.868 | 2,639 | +0.09(+1.37%) |
May 09, 2019 | 6.555 | 6.775 | 6.555 | 6.775 | 1,451 | +0.12(+1.82%) |
May 08, 2019 | 6.517 | 6.654 | 6.510 | 6.654 | 500 | -0.16(-2.28%) |
May 06, 2019 | 6.809 | 6.809 | 6.809 | 0 | -0.09(-1.26%) | |
May 03, 2019 | 6.949 | 6.949 | 6.861 | 6.896 | 659 | +0.19(+2.82%) |
May 02, 2019 | 6.862 | 6.862 | 6.631 | 6.707 | 14,666 | -0.17(-2.53%) |