Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.640 | 7.840 | 7.530 | 7.630 | 412,000 | -0.06(-0.78%) |
Jul 30, 2019 | 7.630 | 7.700 | 7.530 | 7.690 | 266,189 | -0.05(-0.65%) |
Jul 29, 2019 | 7.600 | 7.780 | 7.580 | 7.740 | 414,834 | +0.15(+1.98%) |
Jul 26, 2019 | 7.330 | 7.698 | 7.290 | 7.590 | 397,700 | +0.32(+4.40%) |
Jul 25, 2019 | 7.110 | 7.300 | 7.000 | 7.270 | 403,847 | +0.18(+2.54%) |
Jul 24, 2019 | 6.660 | 7.130 | 6.500 | 7.090 | 396,120 | +0.45(+6.78%) |
Jul 23, 2019 | 6.890 | 6.890 | 6.410 | 6.640 | 533,912 | -0.22(-3.21%) |
Jul 22, 2019 | 6.960 | 7.060 | 6.800 | 6.860 | 371,143 | -0.08(-1.15%) |
Jul 19, 2019 | 7.070 | 7.120 | 6.861 | 6.940 | 276,700 | -0.16(-2.25%) |
Jul 18, 2019 | 7.470 | 7.470 | 7.070 | 7.100 | 255,306 | -0.40(-5.33%) |
Jul 17, 2019 | 7.630 | 7.760 | 7.480 | 7.500 | 331,286 | -0.16(-2.09%) |
Jul 16, 2019 | 7.850 | 7.930 | 7.640 | 7.660 | 183,351 | -0.20(-2.54%) |
Jul 15, 2019 | 8.220 | 8.220 | 7.830 | 7.860 | 288,511 | -0.37(-4.50%) |
Jul 12, 2019 | 8.030 | 8.320 | 8.010 | 8.230 | 363,900 | +0.22(+2.75%) |
Jul 11, 2019 | 7.960 | 8.220 | 7.720 | 8.010 | 288,019 | +0.08(+1.01%) |
Jul 10, 2019 | 8.000 | 8.140 | 7.840 | 7.930 | 178,615 | +0.06(+0.76%) |
Jul 09, 2019 | 7.760 | 7.890 | 7.720 | 7.870 | 318,212 | +0.04(+0.51%) |
Jul 08, 2019 | 7.820 | 7.880 | 7.670 | 7.830 | 318,134 | -0.07(-0.89%) |
Jul 05, 2019 | 8.050 | 8.155 | 7.800 | 7.900 | 259,100 | -0.16(-1.99%) |
Jul 03, 2019 | 8.150 | 8.280 | 7.980 | 8.060 | 112,400 | -0.04(-0.49%) |
Jul 02, 2019 | 7.960 | 8.230 | 7.800 | 8.100 | 483,209 | -0.06(-0.74%) |
Jul 01, 2019 | 8.320 | 8.390 | 7.950 | 8.160 | 452,461 | +0.02(+0.25%) |
Jun 28, 2019 | 7.930 | 8.240 | 7.640 | 8.140 | 1,243,500 | +0.20(+2.52%) |
Jun 27, 2019 | 8.070 | 8.270 | 7.890 | 7.940 | 264,480 | -0.09(-1.12%) |
Jun 26, 2019 | 7.990 | 8.049 | 7.760 | 8.030 | 278,060 | +0.09(+1.13%) |
Jun 25, 2019 | 8.140 | 8.210 | 7.940 | 7.940 | 299,106 | -0.21(-2.58%) |
Jun 24, 2019 | 8.380 | 8.450 | 7.940 | 8.150 | 322,960 | -0.23(-2.74%) |
Jun 21, 2019 | 8.510 | 8.560 | 8.210 | 8.380 | 649,500 | -0.15(-1.76%) |
Jun 20, 2019 | 9.050 | 9.070 | 8.530 | 8.530 | 181,099 | -0.36(-4.05%) |
Jun 19, 2019 | 8.930 | 9.130 | 8.830 | 8.890 | 315,179 | -0.03(-0.34%) |
Jun 18, 2019 | 8.950 | 9.260 | 8.860 | 8.920 | 376,838 | +0.03(+0.34%) |
Jun 17, 2019 | 8.350 | 8.970 | 8.230 | 8.890 | 446,050 | +0.57(+6.85%) |
Jun 14, 2019 | 8.950 | 8.990 | 8.260 | 8.320 | 408,700 | -0.63(-7.04%) |
Jun 13, 2019 | 8.800 | 8.980 | 8.760 | 8.950 | 195,361 | +0.20(+2.29%) |
Jun 12, 2019 | 8.720 | 8.795 | 8.520 | 8.750 | 237,207 | -0.01(-0.11%) |
Jun 11, 2019 | 8.990 | 8.990 | 8.510 | 8.760 | 242,660 | -0.10(-1.13%) |
Jun 10, 2019 | 8.810 | 8.970 | 8.700 | 8.860 | 287,659 | +0.10(+1.14%) |
Jun 07, 2019 | 8.540 | 8.950 | 8.470 | 8.760 | 385,000 | +0.23(+2.70%) |
Jun 06, 2019 | 8.550 | 8.740 | 8.400 | 8.530 | 393,617 | -0.03(-0.35%) |
Jun 05, 2019 | 8.940 | 9.070 | 8.500 | 8.560 | 311,696 | -0.31(-3.49%) |
Jun 04, 2019 | 8.530 | 9.120 | 8.490 | 8.870 | 388,154 | +0.46(+5.47%) |
Jun 03, 2019 | 8.600 | 8.820 | 8.390 | 8.410 | 1,000,956 | -0.16(-1.87%) |
May 31, 2019 | 8.450 | 8.710 | 8.250 | 8.570 | 1,476,400 | +0.02(+0.23%) |
May 30, 2019 | 9.190 | 9.245 | 8.440 | 8.550 | 532,281 | -0.59(-6.46%) |
May 29, 2019 | 9.540 | 9.540 | 9.010 | 9.140 | 480,565 | -0.48(-4.99%) |
May 28, 2019 | 9.560 | 9.970 | 9.350 | 9.620 | 446,323 | +0.07(+0.73%) |
May 24, 2019 | 9.570 | 9.720 | 9.300 | 9.550 | 316,800 | +0.00(+0.00%) |
May 23, 2019 | 10.07 | 10.07 | 9.470 | 9.550 | 472,485 | -0.68(-6.65%) |
May 22, 2019 | 10.19 | 10.28 | 9.930 | 10.23 | 441,963 | -0.05(-0.49%) |
May 21, 2019 | 10.10 | 10.32 | 10.10 | 10.28 | 530,227 | +0.28(+2.80%) |
May 20, 2019 | 9.990 | 10.10 | 9.620 | 10.00 | 456,598 | -0.09(-0.89%) |
May 17, 2019 | 10.19 | 10.34 | 10.00 | 10.09 | 374,000 | -0.17(-1.66%) |
May 16, 2019 | 10.45 | 10.69 | 10.23 | 10.26 | 235,152 | -0.17(-1.63%) |
May 15, 2019 | 10.12 | 10.62 | 10.07 | 10.43 | 312,993 | +0.21(+2.05%) |
May 14, 2019 | 10.27 | 10.71 | 10.14 | 10.22 | 345,880 | +0.02(+0.20%) |
May 13, 2019 | 10.17 | 10.28 | 9.970 | 10.20 | 338,366 | -0.27(-2.58%) |
May 10, 2019 | 10.31 | 10.53 | 10.11 | 10.47 | 275,500 | +0.10(+0.96%) |
May 09, 2019 | 10.41 | 10.47 | 9.990 | 10.37 | 285,664 | -0.30(-2.81%) |
May 08, 2019 | 10.88 | 11.05 | 9.755 | 10.67 | 354,104 | -0.26(-2.38%) |
May 07, 2019 | 11.12 | 11.30 | 10.91 | 10.93 | 156,157 | -0.33(-2.93%) |
May 06, 2019 | 10.84 | 11.31 | 10.84 | 11.26 | 326,562 | +0.22(+1.99%) |
May 03, 2019 | 10.92 | 11.18 | 10.89 | 11.04 | 133,600 | +0.23(+2.13%) |
May 02, 2019 | 10.78 | 10.87 | 10.61 | 10.81 | 173,570 | +0.03(+0.28%) |