Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.931 | 8.008 | 7.870 | 7.921 | 392,974 | -0.02(-0.26%) |
Jul 30, 2019 | 7.880 | 7.947 | 7.854 | 7.941 | 272,752 | +0.04(+0.52%) |
Jul 29, 2019 | 7.875 | 7.962 | 7.875 | 7.900 | 222,266 | +0.02(+0.19%) |
Jul 26, 2019 | 7.839 | 7.931 | 7.839 | 7.885 | 628,326 | +0.07(+0.92%) |
Jul 25, 2019 | 7.885 | 7.911 | 7.742 | 7.814 | 615,744 | -0.06(-0.71%) |
Jul 24, 2019 | 7.824 | 7.911 | 7.762 | 7.870 | 390,563 | +0.04(+0.52%) |
Jul 23, 2019 | 7.977 | 8.005 | 7.808 | 7.829 | 687,793 | -0.16(-1.98%) |
Jul 22, 2019 | 8.079 | 8.110 | 7.987 | 7.987 | 584,877 | -0.10(-1.20%) |
Jul 19, 2019 | 8.100 | 8.141 | 8.079 | 8.085 | 214,135 | -0.02(-0.25%) |
Jul 18, 2019 | 8.182 | 8.218 | 8.090 | 8.105 | 706,340 | -0.08(-0.94%) |
Jul 17, 2019 | 8.187 | 8.197 | 8.146 | 8.182 | 232,488 | +0.00(+0.00%) |
Jul 16, 2019 | 8.182 | 8.223 | 8.141 | 8.182 | 528,146 | +0.00(+0.00%) |
Jul 15, 2019 | 8.141 | 8.197 | 8.095 | 8.182 | 238,433 | +0.04(+0.50%) |
Jul 12, 2019 | 8.074 | 8.166 | 8.074 | 8.141 | 457,800 | +0.05(+0.57%) |
Jul 11, 2019 | 8.090 | 8.120 | 8.039 | 8.095 | 460,414 | +0.02(+0.25%) |
Jul 10, 2019 | 8.110 | 8.141 | 8.059 | 8.074 | 300,918 | -0.04(-0.44%) |
Jul 09, 2019 | 8.141 | 8.161 | 8.077 | 8.110 | 261,380 | -0.02(-0.25%) |
Jul 08, 2019 | 8.090 | 8.146 | 8.090 | 8.131 | 254,416 | +0.03(+0.38%) |
Jul 05, 2019 | 8.079 | 8.100 | 8.033 | 8.100 | 354,741 | +0.00(+0.00%) |
Jul 03, 2019 | 8.059 | 8.115 | 8.044 | 8.100 | 282,776 | +0.03(+0.32%) |
Jul 02, 2019 | 8.115 | 8.172 | 8.031 | 8.074 | 583,160 | -0.06(-0.69%) |
Jul 01, 2019 | 8.187 | 8.223 | 8.120 | 8.131 | 496,348 | -0.05(-0.62%) |
Jun 28, 2019 | 8.115 | 8.212 | 8.105 | 8.182 | 594,299 | +0.06(+0.69%) |
Jun 27, 2019 | 8.146 | 8.182 | 8.100 | 8.125 | 696,969 | +0.05(+0.57%) |
Jun 26, 2019 | 8.060 | 8.104 | 8.025 | 8.079 | 789,083 | +0.02(+0.31%) |
Jun 25, 2019 | 8.060 | 8.114 | 8.045 | 8.055 | 575,881 | -0.04(-0.49%) |
Jun 24, 2019 | 8.089 | 8.149 | 8.057 | 8.094 | 527,766 | +0.01(+0.12%) |
Jun 21, 2019 | 8.109 | 8.134 | 8.060 | 8.084 | 508,894 | -0.03(-0.43%) |
Jun 20, 2019 | 8.233 | 8.233 | 8.070 | 8.119 | 619,990 | -0.10(-1.27%) |
Jun 19, 2019 | 8.208 | 8.243 | 8.189 | 8.223 | 230,321 | -0.01(-0.12%) |
Jun 18, 2019 | 8.238 | 8.303 | 8.189 | 8.233 | 514,092 | +0.00(+0.00%) |
Jun 17, 2019 | 8.278 | 8.332 | 8.203 | 8.233 | 396,280 | -0.02(-0.24%) |
Jun 14, 2019 | 8.189 | 8.302 | 8.189 | 8.253 | 412,317 | +0.07(+0.91%) |
Jun 13, 2019 | 8.164 | 8.193 | 8.124 | 8.179 | 340,878 | +0.03(+0.43%) |
Jun 12, 2019 | 8.084 | 8.184 | 8.084 | 8.144 | 223,976 | +0.02(+0.31%) |
Jun 11, 2019 | 8.154 | 8.174 | 8.109 | 8.119 | 307,851 | -0.05(-0.61%) |
Jun 10, 2019 | 8.139 | 8.179 | 8.119 | 8.169 | 382,276 | +0.00(+0.06%) |
Jun 07, 2019 | 8.223 | 8.273 | 8.119 | 8.164 | 377,638 | -0.03(-0.36%) |
Jun 06, 2019 | 8.149 | 8.243 | 8.134 | 8.194 | 487,647 | +0.10(+1.29%) |
Jun 05, 2019 | 8.184 | 8.204 | 8.070 | 8.089 | 501,594 | -0.11(-1.33%) |
Jun 04, 2019 | 8.278 | 8.313 | 8.139 | 8.198 | 351,974 | -0.01(-0.18%) |
Jun 03, 2019 | 8.060 | 8.213 | 8.045 | 8.213 | 437,603 | +0.13(+1.60%) |
May 31, 2019 | 8.089 | 8.144 | 8.005 | 8.084 | 579,059 | -0.07(-0.85%) |
May 30, 2019 | 8.268 | 8.278 | 8.099 | 8.154 | 562,030 | -0.10(-1.26%) |
May 29, 2019 | 8.461 | 8.461 | 8.223 | 8.258 | 629,333 | -0.19(-2.29%) |
May 28, 2019 | 8.556 | 8.590 | 8.422 | 8.451 | 610,359 | -0.10(-1.22%) |
May 24, 2019 | 8.556 | 8.640 | 8.516 | 8.556 | 308,482 | +0.03(+0.35%) |
May 23, 2019 | 8.481 | 8.541 | 8.446 | 8.526 | 252,457 | +0.04(+0.47%) |
May 22, 2019 | 8.590 | 8.610 | 8.466 | 8.486 | 280,837 | -0.09(-1.10%) |
May 21, 2019 | 8.531 | 8.590 | 8.496 | 8.580 | 237,196 | +0.08(+0.93%) |
May 20, 2019 | 8.491 | 8.546 | 8.489 | 8.501 | 239,386 | +0.00(+0.00%) |
May 17, 2019 | 8.575 | 8.604 | 8.481 | 8.501 | 361,105 | -0.09(-1.10%) |
May 16, 2019 | 8.595 | 8.630 | 8.541 | 8.595 | 411,485 | +0.03(+0.35%) |
May 15, 2019 | 8.531 | 8.620 | 8.531 | 8.566 | 465,604 | +0.05(+0.58%) |
May 14, 2019 | 8.496 | 8.541 | 8.496 | 8.516 | 376,243 | +0.00(+0.06%) |
May 13, 2019 | 8.570 | 8.595 | 8.486 | 8.511 | 358,573 | -0.11(-1.27%) |
May 10, 2019 | 8.536 | 8.640 | 8.481 | 8.620 | 551,437 | +0.14(+1.70%) |
May 09, 2019 | 8.432 | 8.506 | 8.397 | 8.476 | 259,941 | +0.03(+0.41%) |
May 08, 2019 | 8.476 | 8.476 | 8.407 | 8.442 | 279,347 | -0.01(-0.18%) |
May 07, 2019 | 8.461 | 8.526 | 8.412 | 8.456 | 268,496 | -0.05(-0.58%) |
May 06, 2019 | 8.446 | 8.536 | 8.446 | 8.506 | 187,371 | +0.00(+0.06%) |
May 03, 2019 | 8.561 | 8.580 | 8.481 | 8.501 | 316,950 | -0.01(-0.12%) |
May 02, 2019 | 8.546 | 8.605 | 8.506 | 8.511 | 267,550 | -0.03(-0.35%) |