Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.680 | 7.900 | 7.550 | 7.580 | 871,711 | -0.08(-1.04%) |
Jul 30, 2019 | 7.500 | 7.680 | 7.420 | 7.660 | 623,811 | +0.11(+1.46%) |
Jul 29, 2019 | 7.560 | 7.630 | 7.285 | 7.550 | 511,764 | +0.00(+0.00%) |
Jul 26, 2019 | 7.340 | 7.570 | 7.335 | 7.550 | 578,800 | +0.23(+3.14%) |
Jul 25, 2019 | 7.580 | 7.720 | 7.250 | 7.320 | 893,222 | -0.27(-3.56%) |
Jul 24, 2019 | 7.480 | 7.640 | 7.400 | 7.590 | 908,866 | +0.10(+1.34%) |
Jul 23, 2019 | 7.680 | 7.760 | 7.450 | 7.490 | 542,298 | -0.16(-2.09%) |
Jul 22, 2019 | 7.930 | 7.970 | 7.580 | 7.650 | 511,976 | -0.20(-2.55%) |
Jul 19, 2019 | 8.080 | 8.190 | 7.840 | 7.850 | 762,900 | -0.25(-3.09%) |
Jul 18, 2019 | 7.880 | 8.150 | 7.800 | 8.100 | 763,124 | +0.22(+2.79%) |
Jul 17, 2019 | 7.860 | 7.990 | 7.760 | 7.880 | 526,213 | +0.02(+0.25%) |
Jul 16, 2019 | 7.940 | 7.950 | 7.670 | 7.860 | 660,946 | -0.06(-0.76%) |
Jul 15, 2019 | 8.070 | 8.090 | 7.800 | 7.920 | 501,552 | -0.15(-1.86%) |
Jul 12, 2019 | 8.100 | 8.180 | 7.810 | 8.070 | 673,900 | +0.00(+0.00%) |
Jul 11, 2019 | 8.750 | 8.770 | 8.000 | 8.070 | 846,104 | -0.33(-3.93%) |
Jul 10, 2019 | 8.590 | 8.690 | 8.324 | 8.400 | 424,597 | -0.16(-1.87%) |
Jul 09, 2019 | 8.290 | 8.620 | 8.290 | 8.560 | 390,979 | +0.21(+2.51%) |
Jul 08, 2019 | 8.570 | 8.650 | 8.240 | 8.350 | 597,741 | -0.22(-2.57%) |
Jul 05, 2019 | 8.710 | 8.810 | 8.500 | 8.570 | 518,800 | -0.24(-2.72%) |
Jul 03, 2019 | 8.660 | 8.830 | 8.570 | 8.810 | 250,600 | +0.21(+2.44%) |
Jul 02, 2019 | 8.600 | 8.670 | 8.430 | 8.600 | 565,040 | +0.02(+0.23%) |
Jul 01, 2019 | 8.690 | 8.820 | 8.450 | 8.580 | 764,451 | -0.03(-0.35%) |
Jun 28, 2019 | 8.700 | 8.910 | 8.460 | 8.610 | 2,752,900 | -0.10(-1.15%) |
Jun 27, 2019 | 8.380 | 8.730 | 8.300 | 8.710 | 726,592 | +0.37(+4.44%) |
Jun 26, 2019 | 8.490 | 8.590 | 8.310 | 8.340 | 683,623 | -0.08(-0.95%) |
Jun 25, 2019 | 8.220 | 8.550 | 8.010 | 8.420 | 568,614 | +0.24(+2.93%) |
Jun 24, 2019 | 8.200 | 8.410 | 8.160 | 8.180 | 925,078 | -0.05(-0.61%) |
Jun 21, 2019 | 8.200 | 8.310 | 7.940 | 8.230 | 1,701,300 | -0.02(-0.24%) |
Jun 20, 2019 | 8.500 | 8.590 | 8.180 | 8.250 | 616,674 | -0.19(-2.25%) |
Jun 19, 2019 | 8.590 | 8.710 | 8.400 | 8.440 | 751,334 | -0.04(-0.47%) |
Jun 18, 2019 | 8.250 | 8.620 | 8.200 | 8.480 | 702,198 | +0.29(+3.54%) |
Jun 17, 2019 | 7.500 | 8.250 | 7.500 | 8.190 | 1,063,244 | +0.74(+9.93%) |
Jun 14, 2019 | 7.610 | 7.690 | 7.400 | 7.450 | 1,003,300 | -0.20(-2.61%) |
Jun 13, 2019 | 7.550 | 7.720 | 7.520 | 7.650 | 820,379 | +0.15(+2.00%) |
Jun 12, 2019 | 7.710 | 7.820 | 7.430 | 7.500 | 846,578 | -0.20(-2.60%) |
Jun 11, 2019 | 7.970 | 8.020 | 7.590 | 7.700 | 712,257 | -0.18(-2.28%) |
Jun 10, 2019 | 8.030 | 8.150 | 7.840 | 7.880 | 546,168 | -0.10(-1.25%) |
Jun 07, 2019 | 8.050 | 8.140 | 7.860 | 7.980 | 1,201,600 | +0.03(+0.38%) |
Jun 06, 2019 | 8.150 | 8.300 | 7.810 | 7.950 | 718,598 | -0.20(-2.45%) |
Jun 05, 2019 | 8.360 | 8.440 | 8.040 | 8.150 | 720,500 | -0.12(-1.45%) |
Jun 04, 2019 | 7.960 | 8.320 | 7.860 | 8.270 | 1,141,839 | +0.44(+5.62%) |
Jun 03, 2019 | 7.360 | 8.010 | 7.360 | 7.830 | 893,282 | +0.47(+6.39%) |
May 31, 2019 | 7.450 | 7.450 | 7.280 | 7.360 | 1,006,000 | -0.25(-3.29%) |
May 30, 2019 | 7.800 | 7.890 | 7.410 | 7.610 | 617,063 | -0.16(-2.06%) |
May 29, 2019 | 7.700 | 7.960 | 7.690 | 7.770 | 707,831 | +0.00(+0.00%) |
May 28, 2019 | 7.960 | 8.060 | 7.750 | 7.770 | 694,341 | -0.17(-2.14%) |
May 24, 2019 | 7.790 | 8.070 | 7.730 | 7.940 | 616,200 | +0.18(+2.32%) |
May 23, 2019 | 7.700 | 8.040 | 7.690 | 7.760 | 850,686 | +0.06(+0.78%) |
May 22, 2019 | 8.090 | 8.135 | 7.695 | 7.700 | 499,330 | -0.46(-5.64%) |
May 21, 2019 | 7.790 | 8.170 | 7.630 | 8.160 | 957,789 | +0.46(+5.97%) |
May 20, 2019 | 8.150 | 8.150 | 7.520 | 7.700 | 843,993 | -0.55(-6.67%) |
May 17, 2019 | 8.410 | 8.520 | 8.160 | 8.250 | 703,800 | -0.27(-3.17%) |
May 16, 2019 | 8.770 | 8.820 | 8.370 | 8.520 | 1,382,817 | -0.20(-2.29%) |
May 15, 2019 | 8.670 | 8.780 | 8.450 | 8.720 | 750,171 | -0.06(-0.68%) |
May 14, 2019 | 8.650 | 8.940 | 8.650 | 8.780 | 883,704 | +0.15(+1.74%) |
May 13, 2019 | 9.330 | 9.375 | 8.500 | 8.630 | 1,200,886 | -0.81(-8.58%) |
May 10, 2019 | 9.310 | 9.630 | 9.080 | 9.440 | 787,000 | +0.12(+1.29%) |
May 09, 2019 | 9.440 | 9.730 | 9.160 | 9.320 | 659,821 | -0.18(-1.89%) |
May 08, 2019 | 9.290 | 9.690 | 9.190 | 9.500 | 511,508 | +0.18(+1.93%) |
May 07, 2019 | 9.780 | 9.900 | 9.200 | 9.320 | 731,232 | -0.60(-6.05%) |
May 06, 2019 | 9.560 | 9.960 | 9.450 | 9.920 | 589,243 | +0.12(+1.22%) |
May 03, 2019 | 9.380 | 9.820 | 9.280 | 9.800 | 801,800 | +0.50(+5.38%) |
May 02, 2019 | 9.300 | 9.530 | 9.150 | 9.300 | 527,187 | +0.00(+0.00%) |