Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.150 | 8.400 | 8.000 | 8.120 | 178,792 | +0.00(+0.00%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.020 | 8.120 | 227,408 | -0.20(-2.40%) |
Jul 29, 2019 | 8.250 | 8.330 | 8.120 | 8.320 | 120,556 | +0.08(+0.97%) |
Jul 26, 2019 | 8.120 | 8.300 | 8.104 | 8.240 | 128,500 | +0.10(+1.23%) |
Jul 25, 2019 | 8.400 | 8.400 | 8.060 | 8.140 | 128,802 | -0.27(-3.21%) |
Jul 24, 2019 | 8.020 | 8.430 | 8.020 | 8.410 | 219,293 | +0.41(+5.13%) |
Jul 23, 2019 | 7.740 | 8.030 | 7.715 | 8.000 | 172,521 | +0.28(+3.63%) |
Jul 22, 2019 | 7.720 | 7.800 | 7.660 | 7.720 | 121,112 | +0.06(+0.78%) |
Jul 19, 2019 | 7.540 | 7.730 | 7.540 | 7.660 | 100,100 | +0.10(+1.32%) |
Jul 18, 2019 | 7.620 | 7.700 | 7.530 | 7.560 | 417,011 | -0.09(-1.18%) |
Jul 17, 2019 | 7.700 | 7.720 | 7.590 | 7.650 | 110,697 | -0.09(-1.16%) |
Jul 16, 2019 | 7.560 | 7.790 | 7.560 | 7.740 | 164,049 | +0.16(+2.11%) |
Jul 15, 2019 | 7.600 | 7.650 | 7.530 | 7.580 | 183,821 | -0.04(-0.52%) |
Jul 12, 2019 | 7.650 | 7.770 | 7.530 | 7.620 | 187,000 | +0.01(+0.13%) |
Jul 11, 2019 | 7.650 | 7.710 | 7.470 | 7.610 | 174,358 | -0.01(-0.13%) |
Jul 10, 2019 | 7.700 | 7.780 | 7.530 | 7.620 | 192,207 | -0.03(-0.39%) |
Jul 09, 2019 | 7.590 | 7.690 | 7.500 | 7.650 | 435,002 | +0.02(+0.26%) |
Jul 08, 2019 | 7.790 | 7.820 | 7.600 | 7.630 | 207,753 | -0.22(-2.80%) |
Jul 05, 2019 | 7.750 | 7.910 | 7.630 | 7.850 | 292,200 | +0.02(+0.26%) |
Jul 03, 2019 | 7.770 | 7.890 | 7.670 | 7.830 | 111,300 | +0.08(+1.03%) |
Jul 02, 2019 | 7.880 | 7.900 | 7.650 | 7.750 | 125,794 | -0.15(-1.90%) |
Jul 01, 2019 | 8.200 | 8.260 | 7.800 | 7.900 | 239,352 | -0.12(-1.50%) |
Jun 28, 2019 | 7.870 | 8.070 | 7.710 | 8.020 | 1,574,800 | +0.21(+2.69%) |
Jun 27, 2019 | 7.420 | 7.810 | 7.360 | 7.810 | 329,849 | +0.40(+5.40%) |
Jun 26, 2019 | 7.180 | 7.440 | 7.180 | 7.410 | 426,888 | +0.30(+4.22%) |
Jun 25, 2019 | 7.020 | 7.140 | 6.990 | 7.110 | 360,586 | +0.00(+0.00%) |
Jun 24, 2019 | 7.150 | 7.220 | 6.990 | 7.110 | 199,801 | -0.03(-0.42%) |
Jun 21, 2019 | 7.140 | 7.180 | 7.000 | 7.140 | 220,500 | -0.04(-0.56%) |
Jun 20, 2019 | 7.430 | 7.520 | 7.150 | 7.180 | 278,967 | -0.12(-1.64%) |
Jun 19, 2019 | 7.450 | 7.470 | 7.220 | 7.300 | 331,893 | -0.10(-1.35%) |
Jun 18, 2019 | 7.350 | 7.485 | 7.030 | 7.400 | 365,257 | +0.39(+5.56%) |
Jun 17, 2019 | 7.010 | 7.060 | 6.840 | 7.010 | 275,138 | +0.00(+0.00%) |
Jun 14, 2019 | 7.010 | 7.050 | 6.860 | 7.010 | 220,800 | -0.01(-0.14%) |
Jun 13, 2019 | 6.850 | 7.070 | 6.850 | 7.020 | 270,821 | +0.19(+2.78%) |
Jun 12, 2019 | 6.560 | 6.915 | 6.540 | 6.830 | 422,170 | +0.23(+3.48%) |
Jun 11, 2019 | 6.410 | 6.650 | 6.410 | 6.600 | 191,524 | +0.19(+2.96%) |
Jun 10, 2019 | 6.480 | 6.611 | 6.370 | 6.410 | 201,246 | -0.10(-1.54%) |
Jun 07, 2019 | 6.450 | 6.540 | 6.420 | 6.510 | 141,000 | +0.08(+1.24%) |
Jun 06, 2019 | 6.580 | 6.580 | 6.290 | 6.430 | 400,221 | -0.14(-2.13%) |
Jun 05, 2019 | 6.730 | 6.860 | 6.500 | 6.570 | 205,212 | -0.16(-2.38%) |
Jun 04, 2019 | 6.500 | 6.740 | 6.400 | 6.730 | 296,465 | +0.32(+4.99%) |
Jun 03, 2019 | 6.250 | 6.440 | 6.250 | 6.410 | 327,304 | +0.20(+3.22%) |
May 31, 2019 | 6.430 | 6.430 | 6.090 | 6.210 | 221,700 | -0.33(-5.05%) |
May 30, 2019 | 6.520 | 6.620 | 6.480 | 6.540 | 182,939 | +0.03(+0.46%) |
May 29, 2019 | 6.650 | 6.720 | 6.440 | 6.510 | 371,987 | -0.23(-3.41%) |
May 28, 2019 | 6.790 | 6.890 | 6.590 | 6.740 | 346,762 | -0.09(-1.32%) |
May 24, 2019 | 6.940 | 6.940 | 6.780 | 6.830 | 496,200 | -0.04(-0.58%) |
May 23, 2019 | 6.990 | 6.990 | 6.800 | 6.870 | 211,866 | -0.21(-2.97%) |
May 22, 2019 | 7.060 | 7.180 | 7.060 | 7.080 | 229,159 | -0.01(-0.14%) |
May 21, 2019 | 6.990 | 7.100 | 6.920 | 7.090 | 331,698 | +0.15(+2.16%) |
May 20, 2019 | 7.090 | 7.140 | 6.820 | 6.940 | 186,643 | -0.22(-3.07%) |
May 17, 2019 | 7.490 | 7.560 | 7.130 | 7.160 | 171,600 | -0.42(-5.54%) |
May 16, 2019 | 7.510 | 7.630 | 7.400 | 7.580 | 226,232 | +0.08(+1.07%) |
May 15, 2019 | 7.290 | 7.520 | 7.160 | 7.500 | 261,630 | +0.16(+2.18%) |
May 14, 2019 | 7.460 | 7.540 | 7.250 | 7.340 | 679,043 | -0.12(-1.61%) |
May 13, 2019 | 7.440 | 7.580 | 7.260 | 7.460 | 319,011 | -0.17(-2.23%) |
May 10, 2019 | 7.650 | 7.725 | 7.450 | 7.630 | 427,600 | -0.06(-0.78%) |
May 09, 2019 | 7.960 | 7.972 | 7.540 | 7.690 | 770,098 | -0.31(-3.87%) |
May 08, 2019 | 8.550 | 8.600 | 7.990 | 8.000 | 398,598 | -0.50(-5.88%) |
May 07, 2019 | 8.950 | 8.950 | 8.340 | 8.500 | 393,811 | -0.48(-5.35%) |
May 06, 2019 | 8.840 | 9.040 | 8.790 | 8.980 | 207,268 | -0.11(-1.21%) |
May 03, 2019 | 8.920 | 9.110 | 8.900 | 9.090 | 250,300 | +0.17(+1.91%) |
May 02, 2019 | 8.910 | 9.010 | 8.841 | 8.920 | 146,711 | -0.01(-0.11%) |