Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.050 | 8.070 | 7.744 | 7.900 | 410,413 | -0.06(-0.75%) |
Jul 30, 2019 | 8.095 | 8.199 | 7.824 | 7.960 | 581,212 | -0.25(-3.06%) |
Jul 29, 2019 | 8.070 | 8.211 | 7.830 | 8.211 | 733,566 | +0.36(+4.63%) |
Jul 26, 2019 | 7.700 | 7.855 | 7.330 | 7.848 | 676,200 | +0.40(+5.34%) |
Jul 25, 2019 | 7.500 | 7.581 | 7.129 | 7.450 | 698,815 | +0.05(+0.68%) |
Jul 24, 2019 | 7.150 | 7.500 | 7.048 | 7.400 | 867,189 | +0.00(+0.00%) |
Jul 23, 2019 | 8.065 | 8.230 | 6.820 | 7.400 | 2,609,523 | -0.58(-7.27%) |
Jul 22, 2019 | 7.940 | 8.154 | 7.885 | 7.980 | 1,067,129 | +0.18(+2.34%) |
Jul 19, 2019 | 8.090 | 8.090 | 7.680 | 7.798 | 1,063,900 | -0.04(-0.54%) |
Jul 18, 2019 | 7.900 | 8.430 | 7.670 | 7.840 | 2,738,635 | +0.19(+2.50%) |
Jul 17, 2019 | 6.817 | 7.887 | 6.810 | 7.649 | 2,532,379 | +1.14(+17.58%) |
Jul 16, 2019 | 6.540 | 6.640 | 6.300 | 6.505 | 235,884 | -0.00(-0.08%) |
Jul 15, 2019 | 6.240 | 6.649 | 6.240 | 6.510 | 405,227 | +0.10(+1.56%) |
Jul 12, 2019 | 6.526 | 6.580 | 6.150 | 6.410 | 835,900 | -0.13(-1.94%) |
Jul 11, 2019 | 6.881 | 6.950 | 6.480 | 6.537 | 542,248 | -0.32(-4.71%) |
Jul 10, 2019 | 6.765 | 7.020 | 6.680 | 6.860 | 396,750 | +0.02(+0.32%) |
Jul 09, 2019 | 6.945 | 7.050 | 6.800 | 6.838 | 278,557 | -0.16(-2.31%) |
Jul 08, 2019 | 6.975 | 7.168 | 6.870 | 7.000 | 382,362 | -0.01(-0.14%) |
Jul 05, 2019 | 6.875 | 7.025 | 6.780 | 7.010 | 274,400 | +0.08(+1.21%) |
Jul 03, 2019 | 7.020 | 7.145 | 6.839 | 6.926 | 333,800 | -0.16(-2.22%) |
Jul 02, 2019 | 7.289 | 7.350 | 6.984 | 7.083 | 270,740 | -0.06(-0.80%) |
Jul 01, 2019 | 7.165 | 7.300 | 7.070 | 7.140 | 249,356 | -0.03(-0.42%) |
Jun 28, 2019 | 7.320 | 7.347 | 7.098 | 7.170 | 209,100 | -0.08(-1.10%) |
Jun 27, 2019 | 7.385 | 7.459 | 7.140 | 7.250 | 258,749 | +0.00(+0.00%) |
Jun 26, 2019 | 7.100 | 7.353 | 7.099 | 7.250 | 217,459 | +0.14(+1.97%) |
Jun 25, 2019 | 7.567 | 7.630 | 7.050 | 7.110 | 472,149 | -0.35(-4.76%) |
Jun 24, 2019 | 7.513 | 7.618 | 7.350 | 7.465 | 158,466 | -0.05(-0.73%) |
Jun 21, 2019 | 7.760 | 7.760 | 7.420 | 7.520 | 409,900 | -0.28(-3.59%) |
Jun 20, 2019 | 7.825 | 7.974 | 7.650 | 7.800 | 729,888 | +0.24(+3.17%) |
Jun 19, 2019 | 7.440 | 7.660 | 7.418 | 7.560 | 287,658 | +0.02(+0.31%) |
Jun 18, 2019 | 7.735 | 7.800 | 7.320 | 7.537 | 470,046 | +0.09(+1.22%) |
Jun 17, 2019 | 7.280 | 7.503 | 7.000 | 7.445 | 523,092 | +0.41(+5.76%) |
Jun 14, 2019 | 7.583 | 7.680 | 6.997 | 7.040 | 798,500 | -0.64(-8.32%) |
Jun 13, 2019 | 7.825 | 7.890 | 7.520 | 7.679 | 366,781 | -0.13(-1.68%) |
Jun 12, 2019 | 8.050 | 8.056 | 7.630 | 7.810 | 380,137 | -0.14(-1.78%) |
Jun 11, 2019 | 7.760 | 7.990 | 7.495 | 7.952 | 534,032 | +0.20(+2.61%) |
Jun 10, 2019 | 8.260 | 8.330 | 7.617 | 7.750 | 685,433 | -0.47(-5.71%) |
Jun 07, 2019 | 8.700 | 8.720 | 8.140 | 8.219 | 343,900 | -0.15(-1.74%) |
Jun 06, 2019 | 8.776 | 8.830 | 8.098 | 8.365 | 281,996 | -0.30(-3.49%) |
Jun 05, 2019 | 7.859 | 8.876 | 7.813 | 8.668 | 608,813 | +0.96(+12.48%) |
Jun 04, 2019 | 7.584 | 7.950 | 7.500 | 7.706 | 547,785 | +0.21(+2.75%) |
Jun 03, 2019 | 8.369 | 8.550 | 7.495 | 7.500 | 770,134 | -0.77(-9.34%) |
May 31, 2019 | 8.910 | 8.920 | 7.984 | 8.273 | 897,200 | -0.73(-8.15%) |
May 30, 2019 | 9.320 | 9.320 | 8.905 | 9.007 | 335,597 | -0.24(-2.63%) |
May 29, 2019 | 9.487 | 9.550 | 8.980 | 9.250 | 424,106 | -0.28(-2.94%) |
May 28, 2019 | 9.370 | 9.655 | 9.370 | 9.530 | 441,024 | +0.43(+4.73%) |
May 24, 2019 | 8.772 | 9.264 | 8.698 | 9.100 | 484,800 | +0.34(+3.88%) |
May 23, 2019 | 9.270 | 9.330 | 8.709 | 8.760 | 716,964 | -0.64(-6.79%) |
May 22, 2019 | 9.755 | 9.760 | 9.230 | 9.398 | 515,229 | -0.18(-1.92%) |
May 21, 2019 | 9.880 | 9.950 | 9.510 | 9.582 | 556,530 | -0.23(-2.37%) |
May 20, 2019 | 9.880 | 9.880 | 9.440 | 9.815 | 252,727 | +0.11(+1.18%) |
May 17, 2019 | 9.895 | 9.900 | 9.580 | 9.701 | 438,000 | -0.10(-1.01%) |
May 16, 2019 | 10.14 | 10.31 | 9.722 | 9.800 | 1,118,590 | -0.25(-2.49%) |
May 15, 2019 | 10.67 | 10.80 | 9.987 | 10.05 | 727,927 | -0.60(-5.61%) |
May 14, 2019 | 10.88 | 11.12 | 10.63 | 10.65 | 601,922 | -0.04(-0.35%) |
May 13, 2019 | 11.05 | 11.43 | 10.52 | 10.69 | 847,838 | -0.55(-4.86%) |
May 10, 2019 | 10.99 | 11.30 | 10.97 | 11.23 | 821,800 | +0.30(+2.76%) |
May 09, 2019 | 11.17 | 11.25 | 10.82 | 10.93 | 586,929 | -0.28(-2.50%) |
May 08, 2019 | 10.82 | 11.34 | 10.47 | 11.21 | 929,581 | +0.51(+4.77%) |
May 07, 2019 | 10.99 | 11.36 | 10.60 | 10.70 | 752,474 | -0.35(-3.17%) |
May 06, 2019 | 10.24 | 11.28 | 10.23 | 11.05 | 878,115 | +0.29(+2.73%) |
May 03, 2019 | 11.26 | 11.32 | 10.76 | 10.76 | 772,700 | -0.36(-3.22%) |
May 02, 2019 | 11.22 | 11.47 | 10.68 | 11.11 | 1,714,906 | +0.01(+0.12%) |