Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.000 | 8.380 | 8.000 | 8.080 | 37,288 | +0.00(+0.00%) |
Jul 30, 2019 | 7.610 | 8.200 | 7.520 | 8.080 | 24,631 | +0.38(+4.94%) |
Jul 29, 2019 | 7.660 | 7.860 | 7.600 | 7.700 | 13,973 | +0.09(+1.18%) |
Jul 26, 2019 | 7.390 | 7.670 | 7.319 | 7.610 | 8,300 | +0.26(+3.54%) |
Jul 25, 2019 | 7.350 | 7.420 | 7.170 | 7.350 | 19,898 | -0.02(-0.27%) |
Jul 24, 2019 | 7.300 | 7.420 | 7.300 | 7.370 | 23,304 | +0.07(+0.96%) |
Jul 23, 2019 | 7.460 | 7.460 | 7.250 | 7.300 | 23,905 | -0.14(-1.88%) |
Jul 22, 2019 | 7.400 | 7.640 | 7.370 | 7.440 | 15,820 | +0.00(+0.00%) |
Jul 19, 2019 | 7.430 | 7.730 | 7.400 | 7.440 | 23,100 | -0.01(-0.13%) |
Jul 18, 2019 | 7.490 | 7.510 | 7.420 | 7.450 | 9,239 | -0.01(-0.13%) |
Jul 17, 2019 | 7.560 | 7.580 | 7.300 | 7.460 | 17,716 | -0.07(-0.93%) |
Jul 16, 2019 | 8.320 | 8.320 | 7.500 | 7.530 | 65,817 | +0.03(+0.40%) |
Jul 15, 2019 | 7.790 | 7.790 | 7.361 | 7.500 | 9,836 | -0.15(-1.96%) |
Jul 12, 2019 | 7.340 | 7.680 | 7.260 | 7.650 | 24,900 | +0.38(+5.23%) |
Jul 11, 2019 | 7.219 | 7.420 | 7.219 | 7.270 | 14,982 | +0.03(+0.41%) |
Jul 10, 2019 | 7.650 | 7.650 | 7.140 | 7.240 | 38,759 | -0.41(-5.36%) |
Jul 09, 2019 | 8.100 | 8.100 | 7.620 | 7.650 | 108,001 | -0.21(-2.67%) |
Jul 08, 2019 | 8.220 | 8.450 | 7.860 | 7.860 | 66,034 | -0.28(-3.44%) |
Jul 05, 2019 | 8.000 | 8.300 | 7.845 | 8.140 | 71,200 | -0.07(-0.85%) |
Jul 03, 2019 | 8.230 | 8.380 | 7.860 | 8.210 | 11,500 | +0.06(+0.74%) |
Jul 02, 2019 | 7.800 | 8.280 | 7.510 | 8.150 | 18,526 | -0.31(-3.66%) |
Jul 01, 2019 | 8.500 | 8.680 | 8.390 | 8.460 | 16,118 | +0.09(+1.08%) |
Jun 28, 2019 | 8.040 | 8.530 | 7.850 | 8.370 | 171,900 | +0.24(+2.95%) |
Jun 27, 2019 | 8.210 | 8.320 | 8.010 | 8.130 | 34,807 | -0.08(-0.97%) |
Jun 26, 2019 | 7.850 | 8.460 | 7.850 | 8.210 | 21,469 | -0.02(-0.24%) |
Jun 25, 2019 | 7.720 | 8.240 | 7.720 | 8.230 | 38,712 | +0.39(+4.97%) |
Jun 24, 2019 | 8.150 | 8.230 | 7.630 | 7.840 | 35,729 | -0.24(-2.97%) |
Jun 21, 2019 | 8.100 | 8.250 | 8.030 | 8.080 | 30,300 | -0.13(-1.58%) |
Jun 20, 2019 | 8.250 | 8.250 | 8.170 | 8.210 | 5,437 | -0.02(-0.24%) |
Jun 19, 2019 | 8.040 | 8.330 | 8.040 | 8.230 | 39,197 | +0.18(+2.24%) |
Jun 18, 2019 | 7.880 | 8.400 | 7.880 | 8.050 | 27,077 | +0.12(+1.51%) |
Jun 17, 2019 | 7.590 | 8.190 | 7.590 | 7.930 | 35,603 | -0.14(-1.73%) |
Jun 14, 2019 | 7.920 | 8.440 | 7.680 | 8.070 | 84,400 | +0.15(+1.89%) |
Jun 13, 2019 | 7.720 | 7.990 | 7.720 | 7.920 | 17,931 | +0.02(+0.25%) |
Jun 12, 2019 | 7.730 | 8.000 | 7.730 | 7.900 | 11,326 | -0.06(-0.75%) |
Jun 11, 2019 | 7.980 | 8.150 | 7.740 | 7.960 | 46,118 | +0.06(+0.76%) |
Jun 10, 2019 | 7.870 | 8.130 | 7.630 | 7.900 | 59,898 | +0.05(+0.64%) |
Jun 07, 2019 | 7.690 | 8.260 | 7.030 | 7.850 | 80,200 | +0.16(+2.08%) |
Jun 06, 2019 | 7.800 | 7.990 | 7.500 | 7.690 | 98,978 | +0.05(+0.65%) |
Jun 05, 2019 | 7.630 | 7.850 | 7.550 | 7.640 | 44,805 | -0.11(-1.42%) |
Jun 04, 2019 | 7.790 | 8.040 | 7.570 | 7.750 | 67,153 | +0.00(+0.00%) |
Jun 03, 2019 | 7.400 | 7.900 | 7.390 | 7.750 | 47,496 | +0.12(+1.57%) |
May 31, 2019 | 7.600 | 7.860 | 7.280 | 7.630 | 65,300 | -0.12(-1.48%) |
May 30, 2019 | 7.850 | 7.850 | 7.630 | 7.745 | 41,781 | -0.01(-0.19%) |
May 29, 2019 | 7.900 | 7.970 | 7.670 | 7.760 | 25,476 | -0.16(-2.02%) |
May 28, 2019 | 8.050 | 8.110 | 7.900 | 7.920 | 19,310 | -0.11(-1.37%) |
May 24, 2019 | 8.080 | 8.100 | 7.980 | 8.030 | 6,800 | +0.05(+0.63%) |
May 23, 2019 | 7.880 | 8.357 | 7.880 | 7.980 | 34,339 | -0.02(-0.25%) |
May 22, 2019 | 8.350 | 8.483 | 8.000 | 8.000 | 20,976 | -0.45(-5.33%) |
May 21, 2019 | 8.300 | 8.530 | 8.300 | 8.450 | 19,590 | +0.32(+3.94%) |
May 20, 2019 | 8.120 | 8.320 | 8.010 | 8.130 | 27,766 | -0.12(-1.45%) |
May 17, 2019 | 8.630 | 8.660 | 8.180 | 8.250 | 15,100 | -0.48(-5.50%) |
May 16, 2019 | 8.870 | 8.970 | 8.630 | 8.730 | 24,707 | -0.12(-1.36%) |
May 15, 2019 | 8.720 | 8.860 | 8.630 | 8.850 | 28,346 | +0.07(+0.80%) |
May 14, 2019 | 8.750 | 8.800 | 7.750 | 8.780 | 52,693 | +0.03(+0.34%) |
May 13, 2019 | 9.070 | 9.467 | 8.620 | 8.750 | 39,467 | -0.57(-6.12%) |
May 10, 2019 | 9.578 | 9.578 | 9.210 | 9.320 | 22,900 | -0.30(-3.12%) |
May 09, 2019 | 9.360 | 9.650 | 9.130 | 9.620 | 26,895 | +0.16(+1.69%) |
May 08, 2019 | 9.500 | 9.560 | 9.310 | 9.460 | 29,756 | -0.03(-0.32%) |
May 07, 2019 | 9.760 | 9.840 | 9.450 | 9.490 | 27,183 | -0.17(-1.76%) |
May 06, 2019 | 9.410 | 9.990 | 9.200 | 9.660 | 34,937 | -0.01(-0.10%) |
May 03, 2019 | 9.510 | 9.680 | 9.510 | 9.670 | 21,300 | +0.31(+3.31%) |
May 02, 2019 | 9.210 | 9.360 | 9.200 | 9.360 | 16,322 | +0.05(+0.54%) |