Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.499 | 8.619 | 8.278 | 8.509 | 439,191 | +0.04(+0.44%) |
Jul 30, 2019 | 8.527 | 8.527 | 8.167 | 8.472 | 407,669 | -0.06(-0.65%) |
Jul 29, 2019 | 8.490 | 8.730 | 8.435 | 8.527 | 210,334 | +0.07(+0.87%) |
Jul 26, 2019 | 8.056 | 8.490 | 8.000 | 8.453 | 328,520 | +0.42(+5.17%) |
Jul 25, 2019 | 8.259 | 8.290 | 7.871 | 8.037 | 299,296 | -0.26(-3.12%) |
Jul 24, 2019 | 8.305 | 8.435 | 8.259 | 8.296 | 131,172 | -0.05(-0.55%) |
Jul 23, 2019 | 8.324 | 8.361 | 8.231 | 8.342 | 295,624 | +0.01(+0.11%) |
Jul 22, 2019 | 8.462 | 8.462 | 8.264 | 8.333 | 300,624 | -0.15(-1.74%) |
Jul 19, 2019 | 8.610 | 8.610 | 8.347 | 8.481 | 191,699 | -0.06(-0.76%) |
Jul 18, 2019 | 8.675 | 8.749 | 8.333 | 8.546 | 152,180 | -0.17(-1.91%) |
Jul 17, 2019 | 8.629 | 8.740 | 8.564 | 8.712 | 194,530 | +0.17(+1.95%) |
Jul 16, 2019 | 8.462 | 8.675 | 8.231 | 8.546 | 304,311 | +0.02(+0.22%) |
Jul 15, 2019 | 9.081 | 9.081 | 8.518 | 8.527 | 331,089 | -0.55(-6.10%) |
Jul 12, 2019 | 9.146 | 9.229 | 9.054 | 9.081 | 176,221 | -0.06(-0.61%) |
Jul 11, 2019 | 8.970 | 9.146 | 8.961 | 9.137 | 325,868 | +0.18(+1.96%) |
Jul 10, 2019 | 8.823 | 9.081 | 8.619 | 8.961 | 335,731 | +0.18(+2.11%) |
Jul 09, 2019 | 8.536 | 8.776 | 8.527 | 8.776 | 121,325 | +0.14(+1.60%) |
Jul 08, 2019 | 8.573 | 8.684 | 8.527 | 8.638 | 130,469 | +0.04(+0.43%) |
Jul 05, 2019 | 8.536 | 8.656 | 8.342 | 8.601 | 653,901 | +0.08(+0.98%) |
Jul 03, 2019 | 8.472 | 8.527 | 8.416 | 8.518 | 220,709 | +0.02(+0.22%) |
Jul 02, 2019 | 8.472 | 8.499 | 8.315 | 8.499 | 363,762 | +0.03(+0.33%) |
Jul 01, 2019 | 8.758 | 8.795 | 8.425 | 8.472 | 451,104 | -0.09(-1.08%) |
Jun 28, 2019 | 8.435 | 8.573 | 8.407 | 8.564 | 331,009 | +0.16(+1.87%) |
Jun 27, 2019 | 8.148 | 8.499 | 8.056 | 8.407 | 494,626 | +0.28(+3.41%) |
Jun 26, 2019 | 8.065 | 8.185 | 8.005 | 8.130 | 351,071 | +0.09(+1.15%) |
Jun 25, 2019 | 8.010 | 8.097 | 7.880 | 8.037 | 186,494 | +0.01(+0.12%) |
Jun 24, 2019 | 7.945 | 8.047 | 7.797 | 8.028 | 219,771 | +0.06(+0.70%) |
Jun 21, 2019 | 7.927 | 8.019 | 7.825 | 7.973 | 246,363 | +0.02(+0.23%) |
Jun 20, 2019 | 7.917 | 7.982 | 7.746 | 7.954 | 293,254 | +0.20(+2.62%) |
Jun 19, 2019 | 7.991 | 8.037 | 7.696 | 7.751 | 414,644 | -0.25(-3.12%) |
Jun 18, 2019 | 8.111 | 8.332 | 7.899 | 8.000 | 371,739 | -0.05(-0.57%) |
Jun 17, 2019 | 8.102 | 8.176 | 7.991 | 8.047 | 233,320 | -0.10(-1.25%) |
Jun 14, 2019 | 8.268 | 8.379 | 8.121 | 8.148 | 271,692 | -0.15(-1.78%) |
Jun 13, 2019 | 8.675 | 8.675 | 8.084 | 8.296 | 388,868 | -0.22(-2.60%) |
Jun 12, 2019 | 8.056 | 9.054 | 8.056 | 8.518 | 1,441,058 | +0.51(+6.34%) |
Jun 11, 2019 | 7.465 | 8.065 | 7.326 | 8.010 | 636,087 | +0.62(+8.37%) |
Jun 10, 2019 | 7.418 | 7.511 | 7.289 | 7.391 | 426,583 | -0.06(-0.74%) |
Jun 07, 2019 | 7.686 | 7.751 | 7.391 | 7.446 | 251,991 | -0.20(-2.66%) |
Jun 06, 2019 | 7.483 | 7.668 | 7.363 | 7.649 | 318,656 | +0.21(+2.86%) |
Jun 05, 2019 | 7.455 | 7.529 | 7.345 | 7.437 | 329,237 | -0.02(-0.25%) |
Jun 04, 2019 | 7.151 | 7.455 | 7.141 | 7.455 | 344,098 | +0.29(+3.99%) |
Jun 03, 2019 | 7.502 | 7.524 | 7.104 | 7.169 | 162,361 | -0.29(-3.84%) |
May 31, 2019 | 7.317 | 7.483 | 7.169 | 7.455 | 585,382 | +0.05(+0.62%) |
May 30, 2019 | 7.206 | 7.529 | 7.206 | 7.409 | 251,156 | +0.22(+3.08%) |
May 29, 2019 | 7.197 | 7.345 | 7.021 | 7.187 | 373,613 | -0.04(-0.51%) |
May 28, 2019 | 7.363 | 7.585 | 7.114 | 7.224 | 3,381,063 | -0.10(-1.39%) |
May 24, 2019 | 7.012 | 7.557 | 6.846 | 7.326 | 748,398 | +0.35(+5.03%) |
May 23, 2019 | 7.067 | 7.160 | 6.920 | 6.975 | 506,626 | -0.17(-2.33%) |
May 22, 2019 | 7.298 | 7.474 | 7.077 | 7.141 | 411,506 | -0.14(-1.90%) |
May 21, 2019 | 6.929 | 7.345 | 6.929 | 7.280 | 612,771 | +0.40(+5.77%) |
May 20, 2019 | 7.012 | 7.095 | 6.753 | 6.883 | 299,610 | -0.11(-1.59%) |
May 17, 2019 | 7.114 | 7.317 | 6.938 | 6.993 | 289,877 | -0.19(-2.70%) |
May 16, 2019 | 7.372 | 7.409 | 7.114 | 7.187 | 463,960 | -0.18(-2.51%) |
May 15, 2019 | 7.317 | 7.455 | 7.178 | 7.372 | 329,328 | -0.06(-0.75%) |
May 14, 2019 | 7.871 | 7.871 | 7.261 | 7.428 | 749,795 | -0.43(-5.52%) |
May 13, 2019 | 8.000 | 8.037 | 7.686 | 7.862 | 380,347 | -0.30(-3.73%) |
May 10, 2019 | 8.610 | 8.776 | 8.084 | 8.167 | 508,854 | -0.49(-5.66%) |
May 09, 2019 | 8.121 | 8.675 | 7.903 | 8.656 | 615,242 | +0.42(+5.04%) |
May 08, 2019 | 8.000 | 8.268 | 7.899 | 8.241 | 334,723 | +0.32(+4.08%) |
May 07, 2019 | 7.954 | 8.093 | 7.779 | 7.917 | 181,392 | -0.14(-1.72%) |
May 06, 2019 | 8.010 | 8.222 | 7.806 | 8.056 | 278,326 | -0.10(-1.25%) |
May 03, 2019 | 7.769 | 8.213 | 7.769 | 8.158 | 516,323 | +0.39(+4.99%) |
May 02, 2019 | 7.649 | 7.880 | 7.575 | 7.769 | 412,571 | +0.12(+1.57%) |