Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.200 | 8.200 | 7.800 | 8.000 | 5,232 | +0.08(+1.01%) |
Jul 30, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 261 | +0.07(+0.89%) |
Jul 29, 2019 | 8.000 | 8.000 | 7.850 | 7.850 | 3,501 | -0.20(-2.48%) |
Jul 26, 2019 | 8.080 | 8.390 | 8.000 | 8.050 | 1,600 | +0.20(+2.55%) |
Jul 25, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 80 | +0.00(+0.00%) |
Jul 24, 2019 | 8.170 | 8.170 | 7.850 | 7.850 | 4,729 | -0.25(-3.03%) |
Jul 23, 2019 | 8.600 | 9.320 | 8.010 | 8.095 | 16,443 | -0.05(-0.67%) |
Jul 22, 2019 | 8.413 | 8.413 | 7.990 | 8.150 | 9,589 | +0.00(+0.00%) |
Jul 19, 2019 | 8.500 | 8.680 | 8.150 | 8.150 | 12,700 | +0.03(+0.37%) |
Jul 18, 2019 | 8.040 | 8.800 | 8.040 | 8.120 | 12,885 | -0.51(-5.95%) |
Jul 17, 2019 | 8.560 | 9.000 | 8.560 | 8.634 | 8,754 | -0.07(-0.76%) |
Jul 16, 2019 | 8.690 | 8.881 | 8.450 | 8.700 | 5,936 | +0.00(+0.00%) |
Jul 15, 2019 | 8.500 | 8.800 | 8.500 | 8.700 | 3,135 | +0.02(+0.23%) |
Jul 12, 2019 | 8.300 | 8.980 | 8.300 | 8.680 | 4,600 | +0.22(+2.60%) |
Jul 11, 2019 | 8.550 | 8.554 | 8.246 | 8.460 | 3,757 | +0.18(+2.17%) |
Jul 10, 2019 | 8.010 | 8.624 | 8.010 | 8.280 | 8,729 | +0.09(+1.10%) |
Jul 09, 2019 | 7.982 | 8.190 | 7.931 | 8.190 | 898 | -0.15(-1.80%) |
Jul 08, 2019 | 7.550 | 8.806 | 7.475 | 8.340 | 30,207 | +1.04(+14.25%) |
Jul 05, 2019 | 7.220 | 7.490 | 7.220 | 7.300 | 1,000 | +0.00(+0.00%) |
Jul 03, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 7.500 | 7.500 | 7.230 | 7.300 | 610 | -0.06(-0.82%) |
Jul 01, 2019 | 7.360 | 7.360 | 7.360 | 7.360 | 452 | +0.09(+1.20%) |
Jun 28, 2019 | 7.300 | 7.600 | 7.258 | 7.272 | 11,700 | -0.06(-0.78%) |
Jun 27, 2019 | 7.330 | 7.330 | 44 | +0.00(+0.00%) | ||
Jun 26, 2019 | 7.320 | 7.504 | 7.280 | 7.330 | 2,383 | -0.27(-3.55%) |
Jun 25, 2019 | 7.300 | 7.600 | 7.300 | 7.600 | 3,464 | +0.34(+4.68%) |
Jun 24, 2019 | 7.260 | 7.260 | 7.260 | 7.260 | 98 | +0.00(+0.00%) |
Jun 21, 2019 | 7.300 | 7.300 | 7.260 | 7.260 | 700 | -0.19(-2.55%) |
Jun 20, 2019 | 7.260 | 7.515 | 7.200 | 7.450 | 30,052 | +0.19(+2.65%) |
Jun 19, 2019 | 7.300 | 7.300 | 7.160 | 7.258 | 55,054 | -0.43(-5.62%) |
Jun 18, 2019 | 7.630 | 7.690 | 7.286 | 7.690 | 28,322 | -0.15(-1.91%) |
Jun 17, 2019 | 8.000 | 8.000 | 7.840 | 7.840 | 4,193 | -0.04(-0.51%) |
Jun 14, 2019 | 7.880 | 7.880 | 7.880 | 7.880 | 100 | -0.55(-6.52%) |
Jun 13, 2019 | 8.430 | 8.430 | 8.429 | 8.430 | 2,305 | -0.02(-0.24%) |
Jun 12, 2019 | 8.280 | 8.500 | 8.270 | 8.450 | 21,399 | +0.61(+7.78%) |
Jun 11, 2019 | 7.730 | 7.840 | 7.730 | 7.840 | 477 | -0.20(-2.52%) |
Jun 10, 2019 | 7.750 | 8.043 | 7.750 | 8.043 | 695 | +0.39(+5.13%) |
Jun 07, 2019 | 8.010 | 8.050 | 7.650 | 7.650 | 4,100 | -0.35(-4.37%) |
Jun 06, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 270 | +0.08(+1.03%) |
Jun 05, 2019 | 7.919 | 7.919 | 7.919 | 7.919 | 35 | +0.00(+0.00%) |
Jun 04, 2019 | 8.010 | 8.010 | 7.750 | 7.919 | 1,336 | -0.04(-0.53%) |
Jun 03, 2019 | 7.610 | 8.016 | 7.610 | 7.961 | 1,996 | -0.08(-0.99%) |
May 31, 2019 | 8.175 | 8.175 | 7.850 | 8.041 | 5,100 | -0.11(-1.35%) |
May 30, 2019 | 7.810 | 8.151 | 7.800 | 8.151 | 1,256 | +0.09(+1.15%) |
May 29, 2019 | 8.192 | 8.192 | 7.720 | 8.058 | 804 | +0.15(+1.87%) |
May 28, 2019 | 7.860 | 7.910 | 7.780 | 7.910 | 10,359 | +0.01(+0.17%) |
May 24, 2019 | 8.200 | 8.200 | 7.862 | 7.897 | 8,400 | -0.30(-3.70%) |
May 23, 2019 | 8.300 | 8.350 | 8.120 | 8.200 | 4,995 | -0.16(-1.86%) |
May 22, 2019 | 8.355 | 8.355 | 8.355 | 8.355 | 125 | +0.00(+0.00%) |
May 21, 2019 | 8.227 | 8.440 | 8.227 | 8.355 | 7,076 | -0.07(-0.89%) |
May 20, 2019 | 8.650 | 8.894 | 8.430 | 8.430 | 15,633 | -0.33(-3.75%) |
May 17, 2019 | 8.950 | 8.950 | 8.448 | 8.759 | 17,100 | -0.32(-3.52%) |
May 16, 2019 | 9.710 | 9.800 | 8.700 | 9.078 | 14,147 | -0.72(-7.32%) |
May 15, 2019 | 10.30 | 10.30 | 9.216 | 9.795 | 15,413 | -1.26(-11.36%) |
May 14, 2019 | 11.20 | 11.21 | 11.05 | 11.05 | 1,406 | -0.20(-1.78%) |
May 13, 2019 | 11.45 | 11.45 | 11.25 | 11.25 | 361 | +0.00(+0.00%) |
May 10, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | -0.28(-2.43%) |
May 08, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 11.54 | 11.54 | 11.53 | 11.53 | 1,400 | +0.03(+0.26%) |