Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.500 | 7.600 | 5.650 | 5.860 | 6,628,240 | -1.93(-24.78%) |
Jul 30, 2019 | 7.970 | 7.979 | 7.760 | 7.790 | 1,357,078 | -0.19(-2.38%) |
Jul 29, 2019 | 8.100 | 8.160 | 7.950 | 7.980 | 408,670 | -0.12(-1.48%) |
Jul 26, 2019 | 8.030 | 8.151 | 7.960 | 8.100 | 1,069,000 | +0.09(+1.12%) |
Jul 25, 2019 | 8.030 | 8.050 | 7.900 | 8.010 | 402,894 | +0.01(+0.12%) |
Jul 24, 2019 | 7.810 | 8.010 | 7.780 | 8.000 | 761,643 | +0.19(+2.43%) |
Jul 23, 2019 | 7.760 | 7.820 | 7.660 | 7.810 | 1,198,835 | +0.08(+1.03%) |
Jul 22, 2019 | 7.810 | 7.940 | 7.610 | 7.730 | 1,201,336 | -0.09(-1.15%) |
Jul 19, 2019 | 7.790 | 7.865 | 7.760 | 7.820 | 575,500 | -0.04(-0.51%) |
Jul 18, 2019 | 7.910 | 7.975 | 7.750 | 7.860 | 931,540 | -0.07(-0.88%) |
Jul 17, 2019 | 7.880 | 7.960 | 7.840 | 7.930 | 551,668 | +0.03(+0.38%) |
Jul 16, 2019 | 8.000 | 8.050 | 7.880 | 7.900 | 923,794 | -0.12(-1.50%) |
Jul 15, 2019 | 8.090 | 8.190 | 7.980 | 8.020 | 900,443 | -0.01(-0.12%) |
Jul 12, 2019 | 8.040 | 8.210 | 8.005 | 8.030 | 561,700 | -0.02(-0.25%) |
Jul 11, 2019 | 8.140 | 8.190 | 8.020 | 8.050 | 636,732 | -0.05(-0.62%) |
Jul 10, 2019 | 8.000 | 8.130 | 7.950 | 8.100 | 747,755 | +0.16(+2.02%) |
Jul 09, 2019 | 7.820 | 7.960 | 7.710 | 7.940 | 1,029,602 | +0.11(+1.40%) |
Jul 08, 2019 | 7.840 | 8.000 | 7.810 | 7.830 | 894,500 | -0.02(-0.25%) |
Jul 05, 2019 | 7.400 | 8.440 | 7.380 | 7.850 | 3,896,700 | +0.39(+5.23%) |
Jul 03, 2019 | 7.390 | 7.480 | 7.320 | 7.460 | 218,000 | +0.08(+1.08%) |
Jul 02, 2019 | 7.220 | 7.390 | 7.120 | 7.380 | 730,276 | +0.14(+1.93%) |
Jul 01, 2019 | 7.320 | 7.400 | 7.210 | 7.240 | 350,636 | -0.01(-0.14%) |
Jun 28, 2019 | 7.180 | 7.300 | 7.170 | 7.250 | 1,348,600 | +0.06(+0.83%) |
Jun 27, 2019 | 7.120 | 7.220 | 6.990 | 7.190 | 507,528 | +0.11(+1.55%) |
Jun 26, 2019 | 7.180 | 7.280 | 7.020 | 7.080 | 798,162 | -0.05(-0.70%) |
Jun 25, 2019 | 7.190 | 7.270 | 7.130 | 7.130 | 581,528 | -0.07(-0.97%) |
Jun 24, 2019 | 7.150 | 7.330 | 7.130 | 7.200 | 404,641 | -0.01(-0.14%) |
Jun 21, 2019 | 7.160 | 7.240 | 7.110 | 7.210 | 745,900 | +0.00(+0.00%) |
Jun 20, 2019 | 7.380 | 7.460 | 7.180 | 7.210 | 536,474 | -0.12(-1.64%) |
Jun 19, 2019 | 7.280 | 7.340 | 7.180 | 7.330 | 1,025,053 | +0.04(+0.55%) |
Jun 18, 2019 | 7.120 | 7.325 | 7.120 | 7.290 | 473,807 | +0.18(+2.53%) |
Jun 17, 2019 | 7.070 | 7.140 | 7.040 | 7.110 | 217,085 | +0.03(+0.42%) |
Jun 14, 2019 | 7.210 | 7.295 | 7.030 | 7.080 | 585,100 | -0.13(-1.80%) |
Jun 13, 2019 | 6.970 | 7.210 | 6.920 | 7.210 | 653,699 | +0.26(+3.74%) |
Jun 12, 2019 | 6.840 | 7.010 | 6.840 | 6.950 | 458,711 | +0.09(+1.31%) |
Jun 11, 2019 | 6.940 | 6.980 | 6.820 | 6.860 | 368,498 | -0.04(-0.58%) |
Jun 10, 2019 | 6.850 | 6.980 | 6.790 | 6.900 | 552,257 | +0.07(+1.02%) |
Jun 07, 2019 | 6.690 | 6.860 | 6.670 | 6.830 | 619,400 | +0.17(+2.55%) |
Jun 06, 2019 | 6.800 | 6.880 | 6.650 | 6.660 | 513,889 | -0.15(-2.20%) |
Jun 05, 2019 | 6.850 | 6.934 | 6.690 | 6.810 | 416,909 | -0.02(-0.29%) |
Jun 04, 2019 | 6.740 | 6.830 | 6.620 | 6.830 | 371,201 | +0.15(+2.25%) |
Jun 03, 2019 | 6.650 | 6.700 | 6.530 | 6.680 | 646,353 | +0.00(+0.00%) |
May 31, 2019 | 6.990 | 6.990 | 6.660 | 6.680 | 617,000 | -0.35(-4.98%) |
May 30, 2019 | 6.970 | 7.040 | 6.930 | 7.030 | 285,738 | +0.07(+1.01%) |
May 29, 2019 | 6.830 | 7.010 | 6.710 | 6.960 | 681,182 | +0.13(+1.90%) |
May 28, 2019 | 6.920 | 6.940 | 6.820 | 6.830 | 236,724 | -0.06(-0.87%) |
May 24, 2019 | 6.900 | 6.940 | 6.825 | 6.890 | 308,700 | +0.06(+0.88%) |
May 23, 2019 | 7.050 | 7.060 | 6.791 | 6.830 | 506,991 | -0.25(-3.53%) |
May 22, 2019 | 7.110 | 7.170 | 7.080 | 7.080 | 221,989 | -0.06(-0.84%) |
May 21, 2019 | 7.130 | 7.240 | 7.110 | 7.140 | 220,449 | +0.02(+0.28%) |
May 20, 2019 | 7.150 | 7.170 | 7.075 | 7.120 | 302,897 | -0.05(-0.70%) |
May 17, 2019 | 7.110 | 7.240 | 7.110 | 7.170 | 336,200 | -0.01(-0.14%) |
May 16, 2019 | 7.290 | 7.330 | 7.150 | 7.180 | 503,682 | -0.11(-1.51%) |
May 15, 2019 | 7.170 | 7.360 | 7.140 | 7.290 | 485,024 | +0.05(+0.69%) |
May 14, 2019 | 7.220 | 7.390 | 7.210 | 7.240 | 553,503 | +0.07(+0.98%) |
May 13, 2019 | 7.310 | 7.340 | 7.100 | 7.170 | 530,715 | -0.25(-3.37%) |
May 10, 2019 | 7.480 | 7.510 | 7.310 | 7.420 | 770,000 | -0.07(-0.93%) |
May 09, 2019 | 7.600 | 7.600 | 7.440 | 7.490 | 751,311 | -0.19(-2.47%) |
May 08, 2019 | 7.580 | 7.760 | 7.570 | 7.680 | 583,110 | +0.06(+0.79%) |
May 07, 2019 | 7.740 | 7.790 | 7.500 | 7.620 | 740,110 | -0.17(-2.18%) |
May 06, 2019 | 7.650 | 7.910 | 7.638 | 7.790 | 990,935 | +0.04(+0.52%) |
May 03, 2019 | 7.770 | 7.900 | 7.670 | 7.750 | 1,092,000 | +0.00(+0.00%) |
May 02, 2019 | 7.640 | 7.880 | 7.630 | 7.750 | 1,265,942 | +0.16(+2.11%) |