Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.724 | 7.803 | 7.297 | 7.307 | 1,490,067 | -0.36(-4.66%) |
Jul 30, 2019 | 7.456 | 8.011 | 7.267 | 7.664 | 2,232,444 | +0.14(+1.85%) |
Jul 29, 2019 | 7.565 | 7.724 | 7.297 | 7.525 | 798,703 | +0.00(+0.00%) |
Jul 26, 2019 | 7.734 | 7.833 | 7.446 | 7.525 | 1,289,750 | -0.17(-2.19%) |
Jul 25, 2019 | 8.309 | 8.319 | 7.624 | 7.694 | 1,505,559 | -0.48(-5.83%) |
Jul 24, 2019 | 7.783 | 8.210 | 7.644 | 8.170 | 1,552,295 | +0.50(+6.47%) |
Jul 23, 2019 | 7.942 | 8.131 | 7.644 | 7.674 | 1,076,901 | -0.19(-2.40%) |
Jul 22, 2019 | 8.240 | 8.250 | 7.793 | 7.863 | 1,156,958 | -0.26(-3.18%) |
Jul 19, 2019 | 8.081 | 8.359 | 8.081 | 8.121 | 980,911 | -0.02(-0.24%) |
Jul 18, 2019 | 8.250 | 8.250 | 7.902 | 8.141 | 1,600,075 | -0.18(-2.15%) |
Jul 17, 2019 | 8.885 | 8.915 | 8.031 | 8.319 | 2,464,275 | -0.45(-5.10%) |
Jul 16, 2019 | 9.084 | 9.084 | 8.746 | 8.766 | 1,320,386 | -0.38(-4.13%) |
Jul 15, 2019 | 9.590 | 9.624 | 8.895 | 9.143 | 1,537,158 | -0.37(-3.86%) |
Jul 12, 2019 | 9.282 | 9.595 | 9.113 | 9.511 | 1,327,423 | +0.28(+3.01%) |
Jul 11, 2019 | 9.352 | 9.699 | 9.123 | 9.233 | 1,364,203 | -0.06(-0.64%) |
Jul 10, 2019 | 9.133 | 9.486 | 8.637 | 9.292 | 1,897,895 | +0.24(+2.63%) |
Jul 09, 2019 | 9.471 | 9.491 | 8.766 | 9.054 | 2,565,500 | -0.39(-4.10%) |
Jul 08, 2019 | 9.739 | 9.908 | 9.372 | 9.441 | 2,238,106 | -0.29(-2.96%) |
Jul 05, 2019 | 9.034 | 9.977 | 8.984 | 9.729 | 3,346,763 | +0.71(+7.93%) |
Jul 03, 2019 | 9.262 | 9.352 | 8.637 | 9.014 | 2,621,102 | -0.23(-2.47%) |
Jul 02, 2019 | 8.051 | 9.362 | 7.982 | 9.243 | 8,622,496 | +1.38(+17.55%) |
Jul 01, 2019 | 7.873 | 8.180 | 7.843 | 7.863 | 1,224,471 | +0.10(+1.28%) |
Jun 28, 2019 | 7.396 | 7.793 | 7.356 | 7.763 | 1,485,267 | +0.39(+5.25%) |
Jun 27, 2019 | 7.287 | 7.406 | 7.098 | 7.376 | 885,200 | +0.10(+1.36%) |
Jun 26, 2019 | 7.178 | 7.366 | 7.068 | 7.277 | 930,428 | +0.10(+1.38%) |
Jun 25, 2019 | 7.525 | 7.667 | 7.020 | 7.178 | 1,302,805 | -0.32(-4.24%) |
Jun 24, 2019 | 7.585 | 7.922 | 7.465 | 7.495 | 1,237,917 | -0.04(-0.53%) |
Jun 21, 2019 | 7.416 | 7.629 | 7.068 | 7.535 | 2,012,792 | +0.15(+2.02%) |
Jun 20, 2019 | 7.396 | 7.595 | 7.237 | 7.386 | 1,174,313 | +0.07(+0.95%) |
Jun 19, 2019 | 7.009 | 7.555 | 6.999 | 7.317 | 1,781,474 | +0.28(+3.95%) |
Jun 18, 2019 | 6.701 | 7.108 | 6.602 | 7.039 | 1,531,693 | +0.32(+4.73%) |
Jun 17, 2019 | 6.671 | 6.890 | 6.354 | 6.721 | 2,736,513 | +0.05(+0.74%) |
Jun 14, 2019 | 6.115 | 6.820 | 5.937 | 6.671 | 4,584,738 | +0.56(+9.09%) |
Jun 13, 2019 | 5.966 | 6.165 | 5.966 | 6.115 | 1,051,964 | +0.20(+3.36%) |
Jun 12, 2019 | 5.986 | 5.996 | 5.808 | 5.917 | 1,138,548 | -0.06(-1.00%) |
Jun 11, 2019 | 6.174 | 6.383 | 5.947 | 5.976 | 1,543,999 | -0.19(-3.05%) |
Jun 10, 2019 | 6.145 | 6.343 | 5.947 | 6.165 | 1,356,431 | +0.09(+1.47%) |
Jun 07, 2019 | 5.897 | 6.274 | 5.738 | 6.075 | 1,503,500 | +0.16(+2.68%) |
Jun 06, 2019 | 6.283 | 6.343 | 5.818 | 5.917 | 1,766,443 | -0.38(-5.98%) |
Jun 05, 2019 | 6.472 | 6.551 | 6.075 | 6.293 | 1,854,724 | -0.18(-2.76%) |
Jun 04, 2019 | 6.571 | 6.809 | 6.353 | 6.472 | 1,946,548 | -0.09(-1.36%) |
Jun 03, 2019 | 6.938 | 7.027 | 6.412 | 6.561 | 3,204,205 | -0.16(-2.36%) |
May 31, 2019 | 6.868 | 6.997 | 6.452 | 6.720 | 2,548,009 | -0.27(-3.83%) |
May 30, 2019 | 7.483 | 7.631 | 6.938 | 6.987 | 2,267,537 | -0.41(-5.50%) |
May 29, 2019 | 7.017 | 7.423 | 7.017 | 7.394 | 1,919,800 | +0.10(+1.36%) |
May 28, 2019 | 7.641 | 7.730 | 7.166 | 7.294 | 2,537,556 | -0.27(-3.54%) |
May 24, 2019 | 8.712 | 8.741 | 7.522 | 7.562 | 7,063,656 | -1.21(-13.79%) |
May 23, 2019 | 6.829 | 8.870 | 6.640 | 8.771 | 13,110,830 | +1.90(+27.71%) |
May 22, 2019 | 6.967 | 7.066 | 6.720 | 6.868 | 1,502,226 | -0.03(-0.43%) |
May 21, 2019 | 7.394 | 7.394 | 6.720 | 6.898 | 2,575,323 | -0.51(-6.83%) |
May 20, 2019 | 7.294 | 7.661 | 7.275 | 7.403 | 1,334,442 | +0.16(+2.19%) |
May 17, 2019 | 7.730 | 7.800 | 7.215 | 7.245 | 2,691,185 | -0.55(-7.00%) |
May 16, 2019 | 7.810 | 8.246 | 7.661 | 7.790 | 3,175,621 | +0.20(+2.61%) |
May 15, 2019 | 8.603 | 8.969 | 7.552 | 7.592 | 6,618,452 | -0.84(-9.99%) |
May 14, 2019 | 7.394 | 8.692 | 7.354 | 8.434 | 6,726,774 | +1.23(+17.06%) |
May 13, 2019 | 6.720 | 7.649 | 6.511 | 7.205 | 3,063,689 | +0.40(+5.82%) |
May 10, 2019 | 5.927 | 6.948 | 5.679 | 6.809 | 2,449,532 | +0.16(+2.38%) |
May 09, 2019 | 6.402 | 6.705 | 6.343 | 6.650 | 1,031,385 | +0.07(+1.05%) |
May 08, 2019 | 6.690 | 6.749 | 6.318 | 6.581 | 1,767,166 | -0.12(-1.78%) |
May 07, 2019 | 6.769 | 6.987 | 6.571 | 6.700 | 2,057,721 | -0.07(-1.02%) |
May 06, 2019 | 6.452 | 7.037 | 6.056 | 6.769 | 3,852,265 | +0.32(+4.92%) |
May 03, 2019 | 5.501 | 6.596 | 5.491 | 6.452 | 6,588,420 | +1.28(+24.71%) |
May 02, 2019 | 5.055 | 5.273 | 5.025 | 5.173 | 918,429 | +0.11(+2.15%) |