Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.642 | 7.729 | 7.460 | 7.497 | 354,713 | -0.13(-1.71%) |
Jul 30, 2019 | 7.533 | 7.649 | 7.533 | 7.627 | 253,682 | +0.08(+1.06%) |
Jul 29, 2019 | 7.475 | 7.613 | 7.475 | 7.547 | 250,823 | +0.07(+0.97%) |
Jul 26, 2019 | 7.446 | 7.533 | 7.377 | 7.475 | 239,626 | +0.05(+0.68%) |
Jul 25, 2019 | 7.489 | 7.511 | 7.406 | 7.424 | 198,276 | -0.07(-0.87%) |
Jul 24, 2019 | 7.424 | 7.504 | 7.359 | 7.489 | 185,738 | +0.07(+0.88%) |
Jul 23, 2019 | 7.446 | 7.475 | 7.330 | 7.424 | 289,281 | +0.01(+0.10%) |
Jul 22, 2019 | 7.504 | 7.504 | 7.402 | 7.417 | 260,265 | -0.07(-0.97%) |
Jul 19, 2019 | 7.656 | 7.656 | 7.489 | 7.489 | 299,016 | -0.17(-2.27%) |
Jul 18, 2019 | 7.620 | 7.685 | 7.555 | 7.664 | 246,319 | +0.03(+0.38%) |
Jul 17, 2019 | 7.700 | 7.743 | 7.576 | 7.635 | 221,203 | -0.09(-1.13%) |
Jul 16, 2019 | 7.714 | 7.801 | 7.678 | 7.722 | 298,328 | -0.02(-0.28%) |
Jul 15, 2019 | 7.823 | 7.859 | 7.722 | 7.743 | 203,131 | -0.08(-1.02%) |
Jul 12, 2019 | 7.801 | 7.874 | 7.758 | 7.823 | 390,512 | +0.04(+0.56%) |
Jul 11, 2019 | 7.896 | 7.911 | 7.743 | 7.780 | 502,239 | -0.09(-1.20%) |
Jul 10, 2019 | 7.801 | 7.925 | 7.772 | 7.874 | 324,403 | +0.09(+1.12%) |
Jul 09, 2019 | 7.816 | 7.852 | 7.772 | 7.787 | 254,916 | -0.05(-0.65%) |
Jul 08, 2019 | 7.758 | 7.874 | 7.714 | 7.838 | 335,967 | +0.08(+1.03%) |
Jul 05, 2019 | 7.787 | 7.794 | 7.693 | 7.758 | 228,740 | -0.04(-0.56%) |
Jul 03, 2019 | 7.707 | 7.830 | 7.700 | 7.801 | 427,303 | +0.11(+1.42%) |
Jul 02, 2019 | 7.678 | 7.736 | 7.627 | 7.693 | 555,836 | +0.04(+0.47%) |
Jul 01, 2019 | 7.635 | 7.693 | 7.576 | 7.656 | 492,665 | +0.04(+0.48%) |
Jun 28, 2019 | 7.635 | 7.693 | 7.584 | 7.620 | 1,955,180 | +0.00(+0.00%) |
Jun 27, 2019 | 7.547 | 7.638 | 7.322 | 7.620 | 729,007 | +0.07(+0.86%) |
Jun 26, 2019 | 7.809 | 7.809 | 7.547 | 7.555 | 374,405 | -0.23(-2.98%) |
Jun 25, 2019 | 7.867 | 7.918 | 7.736 | 7.787 | 491,140 | -0.05(-0.65%) |
Jun 24, 2019 | 8.051 | 8.087 | 7.816 | 7.838 | 839,025 | -0.21(-2.57%) |
Jun 21, 2019 | 8.073 | 8.084 | 7.945 | 8.044 | 809,102 | -0.04(-0.44%) |
Jun 20, 2019 | 8.194 | 8.201 | 8.037 | 8.080 | 498,056 | +0.03(+0.35%) |
Jun 19, 2019 | 7.930 | 8.066 | 7.838 | 8.051 | 304,301 | +0.13(+1.62%) |
Jun 18, 2019 | 7.952 | 8.059 | 7.859 | 7.923 | 376,081 | -0.01(-0.09%) |
Jun 17, 2019 | 7.766 | 7.959 | 7.766 | 7.930 | 461,703 | +0.16(+2.11%) |
Jun 14, 2019 | 7.695 | 7.831 | 7.695 | 7.766 | 249,677 | +0.08(+1.02%) |
Jun 13, 2019 | 7.695 | 7.759 | 7.595 | 7.688 | 371,732 | +0.01(+0.09%) |
Jun 12, 2019 | 7.695 | 7.747 | 7.603 | 7.681 | 295,588 | -0.03(-0.37%) |
Jun 11, 2019 | 7.681 | 7.731 | 7.553 | 7.709 | 240,183 | +0.06(+0.84%) |
Jun 10, 2019 | 7.752 | 7.838 | 7.645 | 7.645 | 250,383 | -0.12(-1.56%) |
Jun 07, 2019 | 7.774 | 7.845 | 7.731 | 7.766 | 231,432 | +0.03(+0.37%) |
Jun 06, 2019 | 7.660 | 7.752 | 7.595 | 7.738 | 243,445 | +0.11(+1.40%) |
Jun 05, 2019 | 7.474 | 7.645 | 7.453 | 7.631 | 269,294 | +0.16(+2.10%) |
Jun 04, 2019 | 7.617 | 7.645 | 7.396 | 7.474 | 355,797 | -0.14(-1.87%) |
Jun 03, 2019 | 7.652 | 7.670 | 7.453 | 7.617 | 304,035 | +0.02(+0.28%) |
May 31, 2019 | 7.460 | 7.631 | 7.353 | 7.595 | 377,674 | +0.10(+1.33%) |
May 30, 2019 | 7.489 | 7.574 | 7.453 | 7.496 | 234,328 | +0.01(+0.19%) |
May 29, 2019 | 7.631 | 7.631 | 7.424 | 7.481 | 275,527 | -0.16(-2.05%) |
May 28, 2019 | 7.731 | 7.795 | 7.574 | 7.638 | 426,659 | -0.06(-0.74%) |
May 24, 2019 | 7.759 | 7.796 | 7.667 | 7.695 | 269,887 | -0.04(-0.46%) |
May 23, 2019 | 7.788 | 7.824 | 7.695 | 7.731 | 305,433 | -0.09(-1.09%) |
May 22, 2019 | 7.802 | 7.916 | 7.766 | 7.816 | 460,643 | +0.01(+0.18%) |
May 21, 2019 | 7.638 | 7.909 | 7.638 | 7.802 | 743,624 | +0.16(+2.15%) |
May 20, 2019 | 7.638 | 7.731 | 7.603 | 7.638 | 496,016 | +0.01(+0.09%) |
May 17, 2019 | 7.652 | 7.652 | 7.574 | 7.631 | 481,531 | +0.01(+0.09%) |
May 16, 2019 | 7.717 | 7.752 | 7.588 | 7.624 | 647,177 | -0.11(-1.38%) |
May 15, 2019 | 7.595 | 7.752 | 7.588 | 7.731 | 351,568 | +0.11(+1.40%) |
May 14, 2019 | 7.531 | 7.624 | 7.496 | 7.624 | 244,804 | +0.04(+0.56%) |
May 13, 2019 | 7.560 | 7.624 | 7.474 | 7.581 | 419,363 | -0.04(-0.56%) |
May 10, 2019 | 7.403 | 7.649 | 7.375 | 7.624 | 593,669 | +0.27(+3.68%) |
May 09, 2019 | 7.090 | 7.475 | 7.054 | 7.353 | 599,136 | +0.18(+2.48%) |
May 08, 2019 | 7.261 | 7.332 | 7.147 | 7.175 | 388,420 | -0.08(-1.08%) |
May 07, 2019 | 7.282 | 7.364 | 7.225 | 7.253 | 358,564 | -0.04(-0.59%) |
May 06, 2019 | 7.318 | 7.385 | 7.282 | 7.296 | 216,280 | -0.09(-1.25%) |
May 03, 2019 | 7.318 | 7.410 | 7.218 | 7.389 | 278,027 | +0.10(+1.37%) |
May 02, 2019 | 7.360 | 7.439 | 7.282 | 7.289 | 279,365 | -0.09(-1.25%) |