Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.641 | 8.942 | 8.536 | 8.627 | 677,117 | -0.03(-0.40%) |
Jul 30, 2019 | 8.690 | 8.718 | 8.431 | 8.662 | 330,021 | -0.14(-1.59%) |
Jul 29, 2019 | 8.466 | 8.851 | 8.403 | 8.802 | 260,579 | +0.27(+3.11%) |
Jul 26, 2019 | 8.319 | 8.620 | 8.312 | 8.536 | 323,433 | +0.23(+2.78%) |
Jul 25, 2019 | 8.305 | 8.368 | 8.165 | 8.305 | 209,082 | -0.05(-0.59%) |
Jul 24, 2019 | 8.214 | 8.515 | 8.214 | 8.354 | 388,000 | +0.13(+1.62%) |
Jul 23, 2019 | 8.298 | 8.333 | 8.165 | 8.221 | 211,052 | -0.07(-0.84%) |
Jul 22, 2019 | 8.627 | 8.655 | 8.277 | 8.291 | 430,795 | -0.34(-3.89%) |
Jul 19, 2019 | 8.599 | 8.732 | 8.473 | 8.627 | 299,708 | -0.02(-0.24%) |
Jul 18, 2019 | 8.711 | 8.739 | 8.466 | 8.648 | 255,972 | -0.08(-0.88%) |
Jul 17, 2019 | 8.585 | 8.788 | 8.585 | 8.725 | 306,128 | +0.13(+1.55%) |
Jul 16, 2019 | 8.354 | 8.655 | 8.337 | 8.592 | 312,887 | +0.18(+2.16%) |
Jul 15, 2019 | 8.732 | 8.732 | 8.382 | 8.410 | 368,993 | -0.30(-3.45%) |
Jul 12, 2019 | 8.655 | 8.837 | 8.627 | 8.711 | 345,301 | +0.14(+1.63%) |
Jul 11, 2019 | 8.361 | 8.627 | 8.361 | 8.571 | 716,988 | +0.20(+2.34%) |
Jul 10, 2019 | 8.431 | 8.592 | 8.228 | 8.375 | 457,320 | -0.05(-0.58%) |
Jul 09, 2019 | 8.340 | 8.585 | 8.263 | 8.424 | 548,099 | +0.08(+0.92%) |
Jul 08, 2019 | 8.347 | 8.438 | 8.291 | 8.347 | 268,510 | -0.05(-0.58%) |
Jul 05, 2019 | 8.452 | 8.536 | 8.305 | 8.396 | 451,635 | -0.02(-0.25%) |
Jul 03, 2019 | 8.410 | 8.536 | 8.130 | 8.417 | 652,012 | +0.01(+0.08%) |
Jul 02, 2019 | 8.298 | 8.431 | 8.130 | 8.410 | 223,428 | +0.11(+1.35%) |
Jul 01, 2019 | 8.305 | 8.410 | 8.095 | 8.298 | 892,728 | +0.11(+1.37%) |
Jun 28, 2019 | 8.060 | 8.200 | 7.906 | 8.186 | 803,796 | +0.15(+1.92%) |
Jun 27, 2019 | 8.046 | 8.228 | 7.906 | 8.032 | 812,642 | -0.01(-0.17%) |
Jun 26, 2019 | 7.829 | 8.375 | 7.815 | 8.046 | 942,483 | +0.24(+3.05%) |
Jun 25, 2019 | 7.822 | 7.955 | 7.731 | 7.808 | 276,423 | -0.09(-1.15%) |
Jun 24, 2019 | 7.892 | 8.032 | 7.822 | 7.899 | 381,371 | -0.01(-0.09%) |
Jun 21, 2019 | 7.871 | 7.920 | 7.571 | 7.906 | 214,098 | +0.01(+0.09%) |
Jun 20, 2019 | 7.864 | 7.990 | 7.703 | 7.899 | 565,151 | +0.13(+1.62%) |
Jun 19, 2019 | 7.934 | 7.990 | 7.710 | 7.773 | 301,260 | -0.17(-2.20%) |
Jun 18, 2019 | 8.172 | 8.228 | 7.885 | 7.948 | 540,771 | -0.10(-1.22%) |
Jun 17, 2019 | 7.976 | 8.095 | 7.822 | 8.046 | 330,910 | +0.08(+1.05%) |
Jun 14, 2019 | 8.144 | 8.158 | 7.808 | 7.962 | 546,250 | -0.21(-2.57%) |
Jun 13, 2019 | 8.501 | 8.501 | 7.962 | 8.172 | 739,500 | -0.25(-2.99%) |
Jun 12, 2019 | 7.941 | 8.739 | 7.927 | 8.424 | 2,193,924 | +0.50(+6.36%) |
Jun 11, 2019 | 7.396 | 7.941 | 7.242 | 7.920 | 1,273,500 | +0.59(+8.12%) |
Jun 10, 2019 | 7.032 | 7.466 | 7.025 | 7.326 | 458,367 | +0.31(+4.49%) |
Jun 07, 2019 | 7.158 | 7.189 | 6.997 | 7.011 | 266,121 | -0.14(-1.96%) |
Jun 06, 2019 | 7.270 | 7.270 | 6.661 | 7.151 | 775,892 | -0.08(-1.06%) |
Jun 05, 2019 | 7.165 | 7.228 | 7.039 | 7.228 | 525,780 | +0.07(+0.98%) |
Jun 04, 2019 | 6.913 | 7.172 | 6.913 | 7.158 | 491,200 | +0.30(+4.39%) |
Jun 03, 2019 | 6.969 | 7.130 | 6.766 | 6.857 | 651,291 | -0.10(-1.51%) |
May 31, 2019 | 6.983 | 7.165 | 6.836 | 6.962 | 627,858 | +0.00(+0.00%) |
May 30, 2019 | 6.605 | 7.130 | 6.514 | 6.962 | 1,930,702 | +0.39(+5.96%) |
May 29, 2019 | 6.521 | 6.710 | 6.199 | 6.570 | 401,352 | +0.05(+0.75%) |
May 28, 2019 | 6.857 | 6.983 | 6.465 | 6.521 | 3,345,945 | -0.33(-4.80%) |
May 24, 2019 | 6.395 | 6.976 | 6.241 | 6.850 | 924,137 | +0.50(+7.94%) |
May 23, 2019 | 6.416 | 6.430 | 6.297 | 6.346 | 343,244 | -0.14(-2.16%) |
May 22, 2019 | 6.654 | 6.696 | 6.437 | 6.486 | 648,758 | -0.17(-2.52%) |
May 21, 2019 | 6.584 | 6.759 | 6.535 | 6.654 | 1,094,945 | +0.05(+0.74%) |
May 20, 2019 | 6.563 | 6.787 | 6.423 | 6.605 | 395,724 | +0.00(+0.00%) |
May 17, 2019 | 6.913 | 7.081 | 6.577 | 6.605 | 274,411 | -0.39(-5.60%) |
May 16, 2019 | 7.004 | 7.095 | 6.899 | 6.997 | 358,504 | +0.01(+0.10%) |
May 15, 2019 | 6.703 | 7.095 | 6.668 | 6.990 | 402,185 | +0.22(+3.20%) |
May 14, 2019 | 7.081 | 7.158 | 6.710 | 6.773 | 343,674 | -0.24(-3.39%) |
May 13, 2019 | 7.025 | 7.116 | 6.892 | 7.011 | 199,665 | -0.17(-2.34%) |
May 10, 2019 | 7.200 | 7.661 | 7.109 | 7.179 | 650,154 | +0.01(+0.20%) |
May 09, 2019 | 7.074 | 7.284 | 6.990 | 7.165 | 435,630 | +0.04(+0.59%) |
May 08, 2019 | 6.962 | 7.165 | 6.766 | 7.123 | 290,635 | +0.23(+3.35%) |
May 07, 2019 | 7.095 | 7.095 | 6.836 | 6.892 | 187,768 | -0.32(-4.46%) |
May 06, 2019 | 7.039 | 7.298 | 7.025 | 7.214 | 367,432 | -0.05(-0.67%) |
May 03, 2019 | 7.011 | 7.452 | 7.011 | 7.263 | 680,740 | +0.24(+3.49%) |
May 02, 2019 | 6.899 | 7.018 | 6.710 | 7.018 | 243,795 | +0.12(+1.72%) |