Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.640 | 9.160 | 8.620 | 9.140 | 8,153,891 | +0.45(+5.18%) |
Jul 30, 2019 | 8.600 | 8.710 | 8.420 | 8.690 | 5,603,351 | +0.00(+0.00%) |
Jul 29, 2019 | 8.700 | 8.760 | 8.530 | 8.690 | 7,666,773 | -0.05(-0.57%) |
Jul 26, 2019 | 8.520 | 8.840 | 8.450 | 8.740 | 3,388,300 | +0.12(+1.39%) |
Jul 25, 2019 | 8.630 | 8.710 | 8.480 | 8.620 | 3,945,882 | +0.15(+1.77%) |
Jul 24, 2019 | 8.490 | 8.620 | 8.210 | 8.470 | 4,312,664 | -0.05(-0.59%) |
Jul 23, 2019 | 7.870 | 8.590 | 7.850 | 8.520 | 6,365,207 | +0.66(+8.40%) |
Jul 22, 2019 | 7.940 | 7.980 | 7.760 | 7.860 | 5,399,210 | -0.16(-2.00%) |
Jul 19, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 6,283,400 | -0.27(-3.26%) |
Jul 18, 2019 | 8.520 | 8.530 | 8.260 | 8.290 | 3,662,189 | -0.21(-2.47%) |
Jul 17, 2019 | 8.630 | 8.630 | 8.320 | 8.500 | 2,574,209 | -0.04(-0.47%) |
Jul 16, 2019 | 8.360 | 8.670 | 8.320 | 8.540 | 2,923,811 | +0.23(+2.77%) |
Jul 15, 2019 | 8.340 | 8.600 | 8.230 | 8.310 | 2,732,761 | -0.05(-0.60%) |
Jul 12, 2019 | 8.750 | 8.798 | 8.215 | 8.360 | 5,149,200 | -0.39(-4.46%) |
Jul 11, 2019 | 8.770 | 8.940 | 8.550 | 8.750 | 4,190,317 | -0.05(-0.57%) |
Jul 10, 2019 | 8.910 | 8.920 | 8.400 | 8.800 | 11,545,056 | -0.06(-0.68%) |
Jul 09, 2019 | 8.350 | 8.910 | 8.330 | 8.860 | 8,349,446 | +0.53(+6.36%) |
Jul 08, 2019 | 8.010 | 8.410 | 7.930 | 8.330 | 4,794,473 | +0.28(+3.48%) |
Jul 05, 2019 | 7.850 | 8.060 | 7.650 | 8.050 | 4,759,400 | +0.31(+4.01%) |
Jul 03, 2019 | 7.670 | 8.060 | 7.670 | 7.740 | 3,855,400 | +0.00(+0.00%) |
Jul 02, 2019 | 7.580 | 7.760 | 7.450 | 7.740 | 4,722,510 | +0.23(+3.06%) |
Jul 01, 2019 | 7.770 | 7.800 | 7.510 | 7.510 | 8,616,649 | +0.01(+0.13%) |
Jun 28, 2019 | 7.920 | 7.960 | 7.350 | 7.500 | 7,486,600 | -0.34(-4.34%) |
Jun 27, 2019 | 7.340 | 7.940 | 7.300 | 7.840 | 24,172,224 | +0.46(+6.23%) |
Jun 26, 2019 | 8.140 | 8.260 | 7.330 | 7.380 | 18,322,304 | -1.08(-12.77%) |
Jun 25, 2019 | 8.650 | 8.750 | 8.340 | 8.460 | 5,379,498 | -0.26(-2.98%) |
Jun 24, 2019 | 8.300 | 9.150 | 8.290 | 8.720 | 11,428,037 | +0.54(+6.60%) |
Jun 21, 2019 | 8.380 | 8.410 | 7.920 | 8.180 | 6,417,200 | -0.03(-0.37%) |
Jun 20, 2019 | 8.000 | 8.320 | 8.000 | 8.210 | 6,611,155 | +0.36(+4.59%) |
Jun 19, 2019 | 7.600 | 8.110 | 7.520 | 7.850 | 6,089,231 | +0.33(+4.39%) |
Jun 18, 2019 | 7.260 | 7.600 | 7.210 | 7.520 | 3,391,345 | +0.34(+4.74%) |
Jun 17, 2019 | 7.270 | 7.390 | 7.150 | 7.180 | 1,580,253 | -0.12(-1.64%) |
Jun 14, 2019 | 7.400 | 7.415 | 7.080 | 7.300 | 2,782,700 | -0.14(-1.88%) |
Jun 13, 2019 | 7.690 | 7.750 | 7.310 | 7.440 | 3,447,829 | -0.31(-4.00%) |
Jun 12, 2019 | 7.550 | 7.845 | 7.526 | 7.750 | 4,514,614 | +0.04(+0.52%) |
Jun 11, 2019 | 7.490 | 7.720 | 7.380 | 7.710 | 8,767,117 | +0.38(+5.18%) |
Jun 10, 2019 | 7.000 | 7.380 | 6.920 | 7.330 | 4,213,778 | +0.46(+6.70%) |
Jun 07, 2019 | 6.760 | 6.955 | 6.760 | 6.870 | 2,359,900 | +0.09(+1.33%) |
Jun 06, 2019 | 6.880 | 6.940 | 6.700 | 6.780 | 1,935,015 | -0.17(-2.45%) |
Jun 05, 2019 | 7.410 | 7.450 | 6.840 | 6.950 | 3,357,580 | -0.42(-5.70%) |
Jun 04, 2019 | 7.010 | 7.390 | 7.000 | 7.370 | 3,190,678 | +0.41(+5.89%) |
Jun 03, 2019 | 6.880 | 7.120 | 6.820 | 6.960 | 2,475,250 | +0.11(+1.61%) |
May 31, 2019 | 6.640 | 6.980 | 6.624 | 6.850 | 3,534,400 | +0.08(+1.18%) |
May 30, 2019 | 6.740 | 6.990 | 6.610 | 6.770 | 3,206,581 | +0.03(+0.45%) |
May 29, 2019 | 6.950 | 6.980 | 6.680 | 6.740 | 5,894,008 | -0.29(-4.13%) |
May 28, 2019 | 7.430 | 7.440 | 6.960 | 7.030 | 3,649,849 | -0.33(-4.48%) |
May 24, 2019 | 7.570 | 7.660 | 7.270 | 7.360 | 4,051,400 | -0.15(-2.00%) |
May 23, 2019 | 7.420 | 7.730 | 7.380 | 7.510 | 5,785,915 | -0.09(-1.18%) |
May 22, 2019 | 7.120 | 7.780 | 7.100 | 7.600 | 10,675,048 | +0.51(+7.19%) |
May 21, 2019 | 6.310 | 7.380 | 6.280 | 7.090 | 10,980,641 | +0.95(+15.47%) |
May 20, 2019 | 7.090 | 7.090 | 6.050 | 6.140 | 12,213,416 | -0.70(-10.23%) |
May 17, 2019 | 6.930 | 6.970 | 6.610 | 6.840 | 7,015,200 | -0.19(-2.70%) |
May 16, 2019 | 7.050 | 7.150 | 6.835 | 7.030 | 4,187,590 | +0.03(+0.43%) |
May 15, 2019 | 7.260 | 7.370 | 6.930 | 7.000 | 5,277,994 | -0.23(-3.18%) |
May 14, 2019 | 7.050 | 7.310 | 6.870 | 7.230 | 3,057,319 | +0.32(+4.63%) |
May 13, 2019 | 7.080 | 7.170 | 6.770 | 6.910 | 5,968,110 | -0.50(-6.75%) |
May 10, 2019 | 7.290 | 7.780 | 7.290 | 7.410 | 5,029,000 | +0.20(+2.77%) |
May 09, 2019 | 7.380 | 7.450 | 7.060 | 7.210 | 8,956,598 | -0.34(-4.50%) |
May 08, 2019 | 7.840 | 7.840 | 7.420 | 7.550 | 5,663,003 | -0.23(-2.96%) |
May 07, 2019 | 7.790 | 8.080 | 7.660 | 7.780 | 4,643,808 | -0.12(-1.52%) |
May 06, 2019 | 7.460 | 7.980 | 7.320 | 7.900 | 11,470,463 | -0.27(-3.30%) |
May 03, 2019 | 8.350 | 8.350 | 7.800 | 8.170 | 9,525,800 | -0.14(-1.68%) |
May 02, 2019 | 7.640 | 8.510 | 7.610 | 8.310 | 15,394,819 | +0.80(+10.65%) |